Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	25.12	25.34	25.07	25.34	2,251,192	+0.10(+0.39%)
Jan 30, 2019	24.98	25.33	24.86	25.24	1,684,343	+0.18(+0.72%)
Jan 29, 2019	25.11	25.11	24.99	25.06	1,049,658	-0.12(-0.49%)
Jan 28, 2019	25.04	25.18	25.01	25.18	877,982	-0.06(-0.23%)
Jan 25, 2019	25.18	25.31	25.14	25.24	1,072,850	+0.23(+0.92%)
Jan 24, 2019	24.88	25.04	24.88	25.01	610,688	+0.12(+0.50%)
Jan 23, 2019	24.95	24.95	24.78	24.88	852,562	+0.02(+0.07%)
Jan 22, 2019	25.04	25.07	24.81	24.87	1,145,085	-0.27(-1.08%)
Jan 18, 2019	25.07	25.21	25.07	25.14	1,191,705	+0.07(+0.30%)
Jan 17, 2019	24.83	25.18	24.83	25.07	1,668,712	+0.21(+0.83%)
Jan 16, 2019	24.78	24.97	24.78	24.86	1,221,200	+0.09(+0.37%)
Jan 15, 2019	24.83	24.89	24.72	24.77	1,352,790	-0.07(-0.27%)
Jan 14, 2019	24.78	24.95	24.75	24.83	842,897	-0.07(-0.30%)
Jan 11, 2019	24.92	25.02	24.81	24.91	1,140,836	-0.16(-0.66%)
Jan 10, 2019	24.75	25.09	24.75	25.07	1,311,177	+0.28(+1.13%)
Jan 09, 2019	24.54	24.92	24.54	24.79	1,306,195	+0.09(+0.37%)
Jan 08, 2019	24.59	24.75	24.58	24.70	1,025,207	+0.09(+0.37%)
Jan 07, 2019	24.70	24.71	24.52	24.61	1,327,057	-0.15(-0.60%)
Jan 04, 2019	24.41	24.84	24.34	24.76	1,353,779	+0.35(+1.42%)
Jan 03, 2019	24.50	24.58	24.27	24.41	1,398,278	-0.05(-0.20%)
Jan 02, 2019	24.29	24.57	24.27	24.46	1,221,375	-0.06(-0.24%)
Dec 31, 2018	24.65	24.69	24.44	24.52	898,392	-0.09(-0.37%)
Dec 28, 2018	24.48	24.69	24.43	24.61	1,646,728	+0.19(+0.78%)
Dec 27, 2018	24.24	24.47	24.23	24.42	1,938,531	+0.25(+1.02%)
Dec 26, 2018	24.01	24.19	23.94	24.18	990,941	+0.22(+0.93%)
Dec 24, 2018	23.95	24.13	23.92	23.95	919,395	+0.09(+0.38%)
Dec 21, 2018	23.92	24.08	23.81	23.86	2,306,075	+0.10(+0.42%)
Dec 20, 2018	23.77	23.91	23.56	23.76	1,685,132	+0.30(+1.30%)
Dec 19, 2018	23.80	24.00	23.25	23.46	2,652,034	-0.18(-0.77%)
Dec 18, 2018	23.62	23.76	23.47	23.64	1,657,315	+0.01(+0.06%)
Dec 17, 2018	23.76	23.80	23.56	23.63	963,624	-0.32(-1.32%)
Dec 14, 2018	23.88	24.09	23.88	23.94	1,319,176	-0.04(-0.17%)
Dec 13, 2018	24.05	24.14	23.97	23.98	1,976,647	-0.02(-0.10%)
Dec 12, 2018	24.01	24.09	23.92	24.01	2,093,013	+0.34(+1.44%)
Dec 11, 2018	23.86	23.88	23.57	23.67	4,197,455	-0.20(-0.85%)
Dec 10, 2018	23.98	24.07	23.61	23.87	3,828,154	-0.18(-0.74%)
Dec 07, 2018	24.44	24.56	24.05	24.05	3,914,407	-0.40(-1.62%)
Dec 06, 2018	24.27	24.47	24.07	24.44	3,668,527	-0.08(-0.33%)
Dec 04, 2018	24.80	24.90	24.46	24.52	1,895,180	-0.30(-1.21%)
Dec 03, 2018	24.73	24.84	24.61	24.82	1,438,046	+0.49(+2.03%)
Nov 30, 2018	24.44	24.48	24.24	24.33	1,573,942	-0.25(-1.02%)
Nov 29, 2018	24.60	24.71	24.53	24.58	1,163,140	-0.04(-0.16%)
Nov 28, 2018	24.38	24.73	24.23	24.62	1,847,335	+0.15(+0.60%)
Nov 27, 2018	24.28	24.50	24.22	24.48	1,472,583	-0.15(-0.59%)
Nov 26, 2018	24.52	24.64	24.51	24.62	952,949	+0.23(+0.96%)
Nov 23, 2018	24.47	24.52	24.38	24.39	618,135	-0.27(-1.08%)
Nov 21, 2018		24.65	24.65	24.65	0	+0.37(+1.53%)
Nov 20, 2018	24.40	24.48	24.19	24.28	1,788,267	-0.28(-1.15%)
Nov 19, 2018	24.71	24.71	24.52	24.56	1,023,194	-0.30(-1.20%)
Nov 16, 2018	24.60	24.99	24.54	24.86	1,385,524	+0.23(+0.95%)
Nov 15, 2018	24.28	24.82	24.20	24.63	1,778,411	+0.37(+1.53%)
Nov 14, 2018	24.43	24.48	24.12	24.26	1,751,416	-0.02(-0.10%)
Nov 13, 2018	24.17	24.44	24.14	24.28	1,312,523	+0.11(+0.44%)
Nov 12, 2018	24.28	24.34	24.13	24.18	1,048,709	-0.28(-1.16%)
Nov 09, 2018	24.65	24.65	24.35	24.46	1,009,922	-0.36(-1.44%)
Nov 08, 2018	24.90	25.08	24.76	24.82	1,335,664	-0.35(-1.38%)
Nov 07, 2018	25.00	25.20	25.00	25.16	1,467,486	+0.29(+1.17%)
Nov 06, 2018	24.74	24.96	24.73	24.87	766,481	+0.04(+0.16%)
Nov 05, 2018	24.67	24.89	24.67	24.83	1,442,715	+0.03(+0.13%)
Nov 02, 2018	24.82	25.00	24.56	24.80	2,095,089	-0.07(-0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.