Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	23.36	23.50	23.34	23.46	55,039	-0.18(-0.74%)
Jan 30, 2019	23.41	23.69	23.36	23.64	57,515	+0.32(+1.37%)
Jan 29, 2019	23.33	23.38	23.25	23.32	269,396	+0.30(+1.30%)
Jan 28, 2019	22.86	23.04	22.86	23.02	129,524	-0.04(-0.17%)
Jan 25, 2019	23.02	23.16	23.02	23.06	52,600	+0.48(+2.14%)
Jan 24, 2019	22.66	22.68	22.51	22.58	157,755	-0.10(-0.46%)
Jan 23, 2019	22.81	22.90	22.60	22.68	77,242	-0.18(-0.77%)
Jan 22, 2019	22.91	23.01	22.76	22.86	114,457	+0.03(+0.13%)
Jan 18, 2019	22.87	22.87	22.71	22.82	50,100	+0.29(+1.28%)
Jan 17, 2019	22.31	22.72	22.25	22.54	46,078	+0.25(+1.12%)
Jan 16, 2019	22.16	22.40	22.16	22.29	59,961	+0.38(+1.72%)
Jan 15, 2019	21.86	21.96	21.80	21.91	40,162	+0.15(+0.69%)
Jan 14, 2019	21.77	21.82	21.69	21.76	121,048	-0.05(-0.25%)
Jan 11, 2019	21.81	21.90	21.73	21.82	112,300	-0.00(-0.02%)
Jan 10, 2019	21.66	21.90	21.65	21.82	37,876	+0.00(+0.02%)
Jan 09, 2019	21.62	21.85	21.62	21.82	296,342	+0.82(+3.90%)
Jan 08, 2019	20.93	21.06	20.86	21.00	113,791	+0.19(+0.89%)
Jan 07, 2019	20.67	20.90	20.62	20.81	57,566	+0.24(+1.17%)
Jan 04, 2019	20.15	20.65	20.05	20.57	52,700	+0.73(+3.68%)
Jan 03, 2019	19.77	19.91	19.68	19.84	44,258	-0.15(-0.75%)
Jan 02, 2019	19.83	20.02	19.81	19.99	74,153	-0.27(-1.33%)
Dec 31, 2018	20.20	20.59	20.12	20.26	115,900	+0.30(+1.50%)
Dec 28, 2018	19.98	20.01	19.81	19.96	92,500	+0.09(+0.45%)
Dec 27, 2018	19.52	19.91	19.46	19.87	192,281	-0.20(-0.97%)
Dec 26, 2018	19.88	20.26	19.46	20.07	119,033	+0.37(+1.85%)
Dec 24, 2018	19.80	20.07	19.45	19.70	135,800	-0.03(-0.15%)
Dec 21, 2018	20.06	20.13	19.69	19.73	200,000	-0.42(-2.08%)
Dec 20, 2018	20.22	20.38	20.05	20.15	171,312	-0.25(-1.20%)
Dec 19, 2018	20.64	20.85	20.28	20.39	196,606	-0.30(-1.43%)
Dec 18, 2018	20.67	20.83	20.60	20.69	137,322	+0.14(+0.71%)
Dec 17, 2018	20.51	20.80	20.43	20.55	158,035	-0.64(-3.04%)
Dec 14, 2018	21.07	21.30	21.07	21.19	73,100	-0.15(-0.70%)
Dec 13, 2018	21.53	21.53	21.26	21.34	83,766	-0.06(-0.28%)
Dec 12, 2018	21.44	21.55	21.38	21.40	69,180	+0.21(+1.01%)
Dec 11, 2018	21.29	21.33	21.02	21.18	123,214	-0.08(-0.38%)
Dec 10, 2018	21.32	21.38	20.94	21.27	133,195	+0.07(+0.31%)
Dec 07, 2018	21.36	21.48	21.13	21.20	117,700	-0.10(-0.47%)
Dec 06, 2018	21.21	21.34	20.83	21.30	165,982	-0.19(-0.88%)
Dec 04, 2018	21.98	21.98	21.44	21.49	68,200	-0.39(-1.78%)
Dec 03, 2018	22.14	22.19	21.81	21.88	101,311	-0.28(-1.26%)
Nov 30, 2018	22.31	22.35	22.11	22.16	88,700	-0.09(-0.38%)
Nov 29, 2018	22.28	22.31	22.10	22.25	37,275	+0.43(+1.95%)
Nov 28, 2018	21.52	21.96	21.33	21.82	111,548	+0.13(+0.60%)
Nov 27, 2018	21.85	21.85	21.60	21.69	78,879	-0.42(-1.92%)
Nov 26, 2018	21.87	22.17	21.87	22.11	90,165	+0.43(+2.01%)
Nov 23, 2018	21.56	21.96	21.55	21.68	152,400	-0.29(-1.32%)
Nov 21, 2018		21.97	21.97	21.97	0	+0.43(+2.00%)
Nov 20, 2018	21.39	21.76	21.30	21.54	71,203	-0.55(-2.49%)
Nov 19, 2018	22.35	22.36	22.09	22.09	65,627	-0.38(-1.69%)
Nov 16, 2018	22.47	22.65	22.37	22.47	45,300	+0.01(+0.04%)
Nov 15, 2018	22.21	22.51	22.14	22.46	120,339	+0.02(+0.09%)
Nov 14, 2018	22.53	22.64	22.26	22.44	103,510	+0.23(+1.04%)
Nov 13, 2018	22.15	22.43	22.14	22.21	82,154	+0.12(+0.54%)
Nov 12, 2018	22.25	22.28	21.95	22.09	243,735	-0.33(-1.47%)
Nov 09, 2018	22.43	22.49	22.30	22.42	34,600	-0.19(-0.84%)
Nov 08, 2018	22.68	22.80	22.58	22.61	111,203	-0.22(-0.96%)
Nov 07, 2018	22.70	22.83	22.64	22.83	146,703	+0.40(+1.81%)
Nov 06, 2018	22.52	22.57	22.34	22.43	340,548	-0.20(-0.89%)
Nov 05, 2018	22.71	22.71	22.43	22.63	331,293	-0.51(-2.22%)
Nov 02, 2018	23.23	23.27	23.01	23.14	63,700	+0.69(+3.07%)

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.