Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	24.07	24.07	23.87	24.02	55,756	-0.12(-0.52%)
Jan 30, 2019	23.96	24.22	23.83	24.15	64,372	+0.36(+1.51%)
Jan 29, 2019	23.84	23.88	23.65	23.79	80,795	+0.23(+0.98%)
Jan 28, 2019	23.80	23.80	23.45	23.56	90,050	-0.25(-1.05%)
Jan 25, 2019	23.80	23.88	23.75	23.81	48,000	+0.14(+0.61%)
Jan 24, 2019	23.56	23.68	23.53	23.66	50,572	+0.27(+1.13%)
Jan 23, 2019	23.38	23.56	23.38	23.40	86,645	-0.13(-0.55%)
Jan 22, 2019	23.48	23.63	23.44	23.53	76,779	-0.24(-1.01%)
Jan 18, 2019	23.79	23.79	23.64	23.77	49,400	+0.04(+0.17%)
Jan 17, 2019	23.65	23.76	23.57	23.73	177,968	-0.00(-0.02%)
Jan 16, 2019	23.71	23.80	23.64	23.73	118,468	+0.24(+1.02%)
Jan 15, 2019	23.26	23.55	23.26	23.50	153,599	-0.12(-0.53%)
Jan 14, 2019	23.67	23.70	23.57	23.62	216,477	-0.03(-0.13%)
Jan 11, 2019	23.64	23.73	23.56	23.65	171,500	-0.18(-0.73%)
Jan 10, 2019	23.98	23.98	23.65	23.82	33,928	+0.30(+1.30%)
Jan 09, 2019	23.48	23.59	23.41	23.52	65,827	+0.14(+0.62%)
Jan 08, 2019	23.22	23.40	23.21	23.38	109,270	+0.43(+1.85%)
Jan 07, 2019	22.97	23.05	22.82	22.95	94,586	-0.21(-0.89%)
Jan 04, 2019	22.72	23.19	22.72	23.16	171,700	+0.59(+2.59%)
Jan 03, 2019	21.99	22.67	21.99	22.57	89,189	+0.04(+0.16%)
Jan 02, 2019	22.30	22.54	22.18	22.54	69,502	+0.29(+1.28%)
Dec 31, 2018	21.99	22.52	21.99	22.25	353,200	-0.09(-0.40%)
Dec 28, 2018	22.32	22.49	22.19	22.34	195,100	+0.07(+0.31%)
Dec 27, 2018	21.83	22.35	21.83	22.27	202,916	+0.33(+1.50%)
Dec 26, 2018	21.64	21.94	21.57	21.94	223,604	+0.43(+2.00%)
Dec 24, 2018	21.70	21.77	21.41	21.51	65,900	-0.09(-0.42%)
Dec 21, 2018	21.89	21.92	21.58	21.60	134,800	-0.45(-2.04%)
Dec 20, 2018	21.88	22.08	21.85	22.05	139,892	+0.05(+0.25%)
Dec 19, 2018	22.23	22.41	21.94	22.00	125,551	-0.52(-2.29%)
Dec 18, 2018	22.59	22.67	22.43	22.51	208,919	+0.00(+0.00%)
Dec 17, 2018	22.53	22.68	22.46	22.51	138,052	+0.02(+0.09%)
Dec 14, 2018	22.61	22.64	22.41	22.49	437,400	-0.03(-0.13%)
Dec 13, 2018	22.38	22.67	22.38	22.52	97,573	-0.26(-1.14%)
Dec 12, 2018	22.47	22.86	22.47	22.78	52,436	-0.07(-0.31%)
Dec 11, 2018	22.85	23.15	22.73	22.85	309,868	+0.29(+1.29%)
Dec 10, 2018	22.47	22.63	22.33	22.56	256,390	-0.06(-0.27%)
Dec 07, 2018	22.66	22.99	22.55	22.62	140,200	+0.04(+0.18%)
Dec 06, 2018	21.91	22.60	21.91	22.58	209,658	+0.20(+0.89%)
Dec 04, 2018	22.79	22.88	22.35	22.38	152,100	-0.70(-3.03%)
Dec 03, 2018	23.10	23.17	22.98	23.08	90,348	-0.05(-0.19%)
Nov 30, 2018	22.98	23.17	22.98	23.12	49,400	-0.07(-0.32%)
Nov 29, 2018	23.08	23.27	23.08	23.20	97,233	-0.45(-1.88%)
Nov 28, 2018	23.41	23.67	23.35	23.64	96,443	+0.55(+2.38%)
Nov 27, 2018	22.97	23.15	22.94	23.09	168,229	+0.27(+1.16%)
Nov 26, 2018	22.73	22.91	22.73	22.83	101,948	-0.01(-0.04%)
Nov 23, 2018	22.66	23.86	22.61	22.84	30,500	+0.02(+0.09%)
Nov 21, 2018		22.82	22.82	22.82	0	+0.18(+0.77%)
Nov 20, 2018	22.88	22.88	22.58	22.64	129,275	-0.11(-0.48%)
Nov 19, 2018	22.80	22.97	22.70	22.75	115,730	+0.07(+0.31%)
Nov 16, 2018	22.36	22.76	22.36	22.68	64,400	+0.03(+0.13%)
Nov 15, 2018	22.49	22.73	22.49	22.66	87,303	+0.23(+1.00%)
Nov 14, 2018	22.48	22.50	22.28	22.43	112,849	+0.19(+0.85%)
Nov 13, 2018	22.23	22.44	22.20	22.24	255,150	+0.35(+1.60%)
Nov 12, 2018	22.23	22.53	21.82	21.89	418,222	-0.37(-1.66%)
Nov 09, 2018	22.20	22.36	21.94	22.26	230,300	-0.18(-0.80%)
Nov 08, 2018	22.50	22.70	22.36	22.44	111,422	+0.18(+0.79%)
Nov 07, 2018	22.01	22.27	22.01	22.27	119,827	+0.11(+0.47%)
Nov 06, 2018	22.09	22.45	22.09	22.16	338,227	+0.10(+0.45%)
Nov 05, 2018	22.23	22.23	22.04	22.06	903,354	-0.04(-0.18%)
Nov 02, 2018	22.12	22.41	22.01	22.10	121,700	+0.46(+2.10%)

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.