Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	23.32	23.54	23.32	23.53	99,710	+0.28(+1.19%)
Jan 30, 2019	23.09	23.31	22.91	23.25	31,619	+0.35(+1.54%)
Jan 29, 2019	23.03	23.09	22.88	22.90	29,193	-0.14(-0.61%)
Jan 28, 2019	22.99	23.09	22.87	23.04	31,014	-0.10(-0.42%)
Jan 25, 2019	22.95	23.21	22.95	23.13	49,410	+0.38(+1.68%)
Jan 24, 2019	22.59	22.87	22.59	22.75	40,568	+0.16(+0.72%)
Jan 23, 2019	22.77	22.91	22.43	22.59	35,888	-0.14(-0.63%)
Jan 22, 2019	22.97	23.00	22.58	22.73	71,577	-0.37(-1.61%)
Jan 18, 2019	22.88	23.11	22.83	23.11	32,835	+0.40(+1.76%)
Jan 17, 2019	22.46	22.76	22.36	22.71	27,377	+0.17(+0.76%)
Jan 16, 2019	22.49	22.59	22.44	22.53	90,582	+0.10(+0.42%)
Jan 15, 2019	22.23	22.45	22.23	22.44	52,896	+0.28(+1.25%)
Jan 14, 2019	22.03	22.19	21.96	22.16	50,128	-0.10(-0.43%)
Jan 11, 2019	22.27	22.29	22.06	22.26	27,905	+0.01(+0.04%)
Jan 10, 2019	21.99	22.26	21.92	22.25	36,773	+0.14(+0.65%)
Jan 09, 2019	21.95	22.17	21.92	22.11	42,407	+0.23(+1.05%)
Jan 08, 2019	21.85	21.91	21.56	21.88	24,566	+0.32(+1.50%)
Jan 07, 2019	21.29	21.76	21.29	21.55	32,518	+0.30(+1.39%)
Jan 04, 2019	20.61	21.37	20.61	21.26	82,351	+0.82(+4.00%)
Jan 03, 2019	20.72	20.74	20.44	20.44	43,798	-0.47(-2.23%)
Jan 02, 2019	20.49	21.01	20.48	20.90	31,465	+0.10(+0.50%)
Dec 31, 2018	20.75	20.89	20.60	20.80	98,087	+0.16(+0.78%)
Dec 28, 2018	20.86	20.92	20.52	20.64	86,442	-0.08(-0.37%)
Dec 27, 2018	20.37	20.71	19.93	20.71	115,689	+0.24(+1.16%)
Dec 26, 2018	19.48	20.49	19.40	20.48	92,614	+1.08(+5.55%)
Dec 24, 2018	19.71	19.83	19.40	19.40	149,176	-0.45(-2.24%)
Dec 21, 2018	20.32	20.55	19.76	19.84	246,854	-0.45(-2.24%)
Dec 20, 2018	20.60	20.76	20.06	20.30	143,042	-0.45(-2.19%)
Dec 19, 2018	21.10	21.52	20.64	20.75	57,934	-0.43(-2.02%)
Dec 18, 2018	21.14	21.36	21.02	21.18	128,985	+0.11(+0.54%)
Dec 17, 2018	21.47	21.60	20.98	21.07	125,050	-0.53(-2.47%)
Dec 14, 2018	21.83	21.95	21.58	21.60	53,698	-0.50(-2.25%)
Dec 13, 2018	22.19	22.32	22.01	22.10	24,684	-0.10(-0.43%)
Dec 12, 2018	22.29	22.54	22.19	22.19	35,389	+0.18(+0.83%)
Dec 11, 2018	22.37	22.43	21.91	22.01	41,767	-0.07(-0.32%)
Dec 10, 2018	21.99	22.17	21.71	22.08	82,776	-0.03(-0.12%)
Dec 07, 2018	22.56	22.80	21.97	22.11	25,303	-0.52(-2.32%)
Dec 06, 2018	22.30	22.63	22.01	22.63	63,088	-0.08(-0.35%)
Dec 04, 2018	23.51	23.51	22.67	22.71	149,646	-0.80(-3.42%)
Dec 03, 2018	23.69	23.96	23.40	23.51	46,219	+0.24(+1.05%)
Nov 30, 2018	23.01	23.29	22.94	23.27	41,562	+0.20(+0.87%)
Nov 29, 2018	23.07	23.23	22.90	23.07	31,026	-0.02(-0.08%)
Nov 28, 2018	22.52	23.10	22.52	23.08	28,924	+0.57(+2.52%)
Nov 27, 2018	22.48	22.53	22.37	22.52	22,776	-0.06(-0.27%)
Nov 26, 2018	22.23	22.58	22.23	22.58	31,690	+0.44(+1.97%)
Nov 23, 2018	22.16	22.27	22.14	22.14	14,426	-0.10(-0.47%)
Nov 21, 2018		22.25	22.25	22.25	0	+0.26(+1.19%)
Nov 20, 2018	22.05	22.31	21.78	21.98	93,635	-0.42(-1.87%)
Nov 19, 2018	23.01	23.12	22.32	22.40	54,502	-0.66(-2.84%)
Nov 16, 2018	23.00	23.13	22.89	23.06	29,883	+0.05(+0.23%)
Nov 15, 2018	22.56	23.11	22.55	23.01	38,986	+0.26(+1.15%)
Nov 14, 2018	23.05	23.29	22.65	22.74	30,252	-0.24(-1.06%)
Nov 13, 2018	22.99	23.32	22.92	22.99	57,011	-0.02(-0.08%)
Nov 12, 2018	23.59	23.59	22.97	23.01	77,886	-0.52(-2.19%)
Nov 09, 2018	23.76	23.79	23.41	23.52	27,937	-0.36(-1.50%)
Nov 08, 2018	24.07	24.07	23.82	23.88	36,093	-0.23(-0.94%)
Nov 07, 2018	23.77	24.11	23.77	24.11	106,467	+0.59(+2.53%)
Nov 06, 2018	23.52	23.57	23.39	23.51	82,147	+0.05(+0.22%)
Nov 05, 2018	23.44	23.60	23.33	23.46	37,448	-0.04(-0.19%)
Nov 02, 2018	23.63	23.83	23.34	23.50	55,416	-0.09(-0.37%)

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.