Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	24.23	24.23	23.92	24.11	4,828,016	+0.04(+0.19%)
Jan 30, 2019	24.06	24.25	23.82	24.06	5,353,638	+0.16(+0.69%)
Jan 29, 2019	23.87	24.11	23.77	23.90	5,382,294	+0.16(+0.66%)
Jan 28, 2019	23.47	23.75	23.32	23.74	4,424,047	-0.14(-0.59%)
Jan 25, 2019	23.79	24.07	23.74	23.88	5,148,665	+0.25(+1.04%)
Jan 24, 2019	23.16	23.65	23.06	23.64	6,097,153	+0.43(+1.83%)
Jan 23, 2019	23.65	23.75	23.03	23.21	5,552,549	-0.31(-1.33%)
Jan 22, 2019	23.68	23.71	23.21	23.53	6,156,405	-0.34(-1.44%)
Jan 18, 2019	23.65	24.02	23.56	23.87	5,131,505	+0.52(+2.24%)
Jan 17, 2019	22.74	23.38	22.59	23.35	4,575,204	+0.42(+1.82%)
Jan 16, 2019	23.19	23.24	22.74	22.93	3,591,099	-0.33(-1.41%)
Jan 15, 2019	22.86	23.38	22.86	23.26	3,835,984	+0.47(+2.06%)
Jan 14, 2019	22.56	22.91	22.49	22.79	3,922,454	+0.10(+0.43%)
Jan 11, 2019	22.70	22.88	22.61	22.69	4,087,561	-0.19(-0.85%)
Jan 10, 2019	22.70	22.96	22.59	22.88	4,061,194	-0.01(-0.07%)
Jan 09, 2019	22.53	22.99	22.40	22.90	5,694,795	+0.60(+2.68%)
Jan 08, 2019	22.38	22.76	22.16	22.30	5,396,557	+0.15(+0.67%)
Jan 07, 2019	22.18	22.33	21.60	22.15	7,390,013	+0.28(+1.30%)
Jan 04, 2019	21.39	21.90	21.39	21.87	5,428,319	+0.84(+3.97%)
Jan 03, 2019	21.17	21.21	20.85	21.04	5,135,142	-0.05(-0.25%)
Jan 02, 2019	20.59	21.30	20.40	21.09	4,989,406	+0.22(+1.07%)
Dec 31, 2018	20.74	20.95	20.65	20.86	5,020,233	+0.20(+0.97%)
Dec 28, 2018	20.72	21.09	20.61	20.66	6,356,835	+0.10(+0.47%)
Dec 27, 2018	20.10	20.57	20.01	20.57	7,426,990	-0.02(-0.11%)
Dec 26, 2018	19.63	20.61	19.25	20.59	5,412,728	+1.06(+5.42%)
Dec 24, 2018	19.83	20.03	19.51	19.53	3,845,176	-0.41(-2.06%)
Dec 21, 2018	20.46	20.59	19.82	19.94	9,461,720	-0.60(-2.94%)
Dec 20, 2018	21.03	21.28	20.33	20.54	9,244,978	-0.72(-3.40%)
Dec 19, 2018	21.71	21.95	21.10	21.27	7,630,166	-0.31(-1.45%)
Dec 18, 2018	21.65	21.90	21.43	21.58	10,227,499	-0.17(-0.79%)
Dec 17, 2018	22.03	22.15	21.63	21.75	5,770,308	-0.32(-1.45%)
Dec 14, 2018	22.62	22.63	21.89	22.07	6,036,694	-0.81(-3.52%)
Dec 13, 2018	23.03	23.25	22.71	22.88	6,235,372	-0.23(-1.00%)
Dec 12, 2018	23.06	23.45	23.05	23.11	4,631,533	+0.36(+1.57%)
Dec 11, 2018	23.55	23.81	22.70	22.75	6,649,191	-0.49(-2.12%)
Dec 10, 2018	23.13	23.51	22.64	23.24	8,653,547	-0.26(-1.11%)
Dec 07, 2018	23.37	24.14	23.30	23.50	7,703,625	+0.55(+2.41%)
Dec 06, 2018	23.71	23.75	22.80	22.95	9,078,319	-1.01(-4.20%)
Dec 04, 2018	24.18	24.45	23.95	23.96	6,059,753	-0.28(-1.14%)
Dec 03, 2018	24.60	24.94	23.84	24.23	7,742,457	+0.15(+0.62%)
Nov 30, 2018	24.06	24.31	23.96	24.09	6,477,625	-0.11(-0.46%)
Nov 29, 2018	24.09	24.44	24.06	24.20	6,527,624	+0.18(+0.77%)
Nov 28, 2018	23.98	24.10	23.61	24.01	6,724,386	-0.01(-0.06%)
Nov 27, 2018	23.94	24.20	23.90	24.03	6,009,060	+0.01(+0.03%)
Nov 26, 2018	24.18	24.35	23.86	24.02	6,022,592	-0.09(-0.37%)
Nov 23, 2018	24.49	24.78	23.96	24.11	6,382,105	-0.68(-2.74%)
Nov 21, 2018		24.79	24.79	24.79	0	+1.05(+4.45%)
Nov 20, 2018	23.72	23.87	23.46	23.73	10,205,477	-0.46(-1.89%)
Nov 19, 2018	24.25	24.42	23.86	24.19	6,222,604	-0.30(-1.24%)
Nov 16, 2018	24.85	24.94	24.46	24.49	5,845,191	-0.24(-0.95%)
Nov 15, 2018	24.57	24.88	24.46	24.73	6,699,997	+0.08(+0.33%)
Nov 14, 2018	24.33	24.82	24.27	24.65	7,182,056	+0.65(+2.71%)
Nov 13, 2018	24.57	24.78	23.93	24.00	6,782,975	-0.72(-2.90%)
Nov 12, 2018	25.00	25.02	24.63	24.71	6,259,041	-0.10(-0.42%)
Nov 09, 2018	24.84	25.07	24.54	24.82	6,389,424	-0.35(-1.38%)
Nov 08, 2018	25.83	25.87	24.99	25.16	6,372,045	-0.77(-2.99%)
Nov 07, 2018	25.79	26.09	25.70	25.94	6,994,448	+0.60(+2.36%)
Nov 06, 2018	25.20	25.46	25.08	25.34	4,729,769	+0.21(+0.85%)
Nov 05, 2018	25.00	25.27	24.91	25.13	3,776,722	+0.37(+1.49%)
Nov 02, 2018	25.01	25.32	24.63	24.76	5,124,877	-0.07(-0.30%)

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.