Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	24.21	24.21	23.90	24.09	4,832,032	+0.04(+0.19%)
Jan 30, 2019	24.04	24.23	23.80	24.04	5,358,091	+0.16(+0.69%)
Jan 29, 2019	23.85	24.09	23.75	23.88	5,386,771	+0.16(+0.66%)
Jan 28, 2019	23.45	23.73	23.31	23.72	4,427,727	-0.14(-0.59%)
Jan 25, 2019	23.77	24.05	23.72	23.86	5,152,948	+0.25(+1.04%)
Jan 24, 2019	23.14	23.63	23.04	23.62	6,102,225	+0.42(+1.83%)
Jan 23, 2019	23.63	23.73	23.01	23.19	5,557,168	-0.31(-1.33%)
Jan 22, 2019	23.66	23.69	23.19	23.51	6,161,526	-0.34(-1.44%)
Jan 18, 2019	23.63	24.00	23.54	23.85	5,135,773	+0.52(+2.24%)
Jan 17, 2019	22.72	23.36	22.57	23.33	4,579,009	+0.42(+1.82%)
Jan 16, 2019	23.17	23.22	22.72	22.91	3,594,086	-0.33(-1.41%)
Jan 15, 2019	22.84	23.36	22.84	23.24	3,839,175	+0.47(+2.06%)
Jan 14, 2019	22.54	22.90	22.47	22.77	3,925,717	+0.10(+0.43%)
Jan 11, 2019	22.68	22.86	22.59	22.67	4,090,961	-0.19(-0.85%)
Jan 10, 2019	22.68	22.94	22.57	22.87	4,064,572	-0.01(-0.07%)
Jan 09, 2019	22.52	22.97	22.38	22.88	5,699,532	+0.60(+2.68%)
Jan 08, 2019	22.36	22.74	22.14	22.28	5,401,046	+0.15(+0.67%)
Jan 07, 2019	22.16	22.31	21.58	22.14	7,396,160	+0.28(+1.30%)
Jan 04, 2019	21.38	21.88	21.38	21.85	5,432,834	+0.83(+3.97%)
Jan 03, 2019	21.15	21.20	20.83	21.02	5,139,413	-0.05(-0.25%)
Jan 02, 2019	20.57	21.29	20.38	21.07	4,993,556	+0.22(+1.07%)
Dec 31, 2018	20.73	20.94	20.64	20.85	5,024,409	+0.20(+0.97%)
Dec 28, 2018	20.70	21.08	20.59	20.64	6,362,123	+0.10(+0.47%)
Dec 27, 2018	20.09	20.56	19.99	20.55	7,433,168	-0.02(-0.11%)
Dec 26, 2018	19.62	20.59	19.24	20.57	5,417,230	+1.06(+5.42%)
Dec 24, 2018	19.81	20.01	19.50	19.51	3,848,375	-0.41(-2.06%)
Dec 21, 2018	20.44	20.58	19.80	19.92	9,469,590	-0.60(-2.94%)
Dec 20, 2018	21.01	21.26	20.32	20.53	9,252,668	-0.72(-3.40%)
Dec 19, 2018	21.70	21.93	21.08	21.25	7,636,513	-0.31(-1.45%)
Dec 18, 2018	21.63	21.88	21.41	21.56	10,236,006	-0.17(-0.79%)
Dec 17, 2018	22.01	22.13	21.61	21.73	5,775,108	-0.32(-1.45%)
Dec 14, 2018	22.61	22.61	21.87	22.05	6,041,715	-0.80(-3.52%)
Dec 13, 2018	23.01	23.23	22.69	22.86	6,240,558	-0.23(-1.00%)
Dec 12, 2018	23.04	23.43	23.03	23.09	4,635,385	+0.36(+1.57%)
Dec 11, 2018	23.53	23.79	22.68	22.73	6,654,722	-0.49(-2.12%)
Dec 10, 2018	23.11	23.49	22.62	23.22	8,660,746	-0.26(-1.11%)
Dec 07, 2018	23.35	24.12	23.28	23.48	7,710,033	+0.55(+2.41%)
Dec 06, 2018	23.69	23.73	22.78	22.93	9,085,870	-1.01(-4.20%)
Dec 04, 2018	24.16	24.43	23.93	23.94	6,064,793	-0.28(-1.14%)
Dec 03, 2018	24.58	24.92	23.82	24.21	7,748,897	+0.15(+0.62%)
Nov 30, 2018	24.04	24.29	23.94	24.07	6,483,013	-0.11(-0.46%)
Nov 29, 2018	24.07	24.42	24.04	24.18	6,533,054	+0.18(+0.77%)
Nov 28, 2018	23.96	24.08	23.59	23.99	6,729,980	-0.01(-0.06%)
Nov 27, 2018	23.92	24.18	23.88	24.01	6,014,058	+0.01(+0.03%)
Nov 26, 2018	24.16	24.33	23.84	24.00	6,027,602	-0.09(-0.37%)
Nov 23, 2018	24.47	24.76	23.94	24.09	6,387,413	-0.68(-2.74%)
Nov 21, 2018		24.77	24.77	24.77	0	+1.05(+4.45%)
Nov 20, 2018	23.70	23.85	23.44	23.71	10,213,966	-0.46(-1.89%)
Nov 19, 2018	24.23	24.40	23.84	24.17	6,227,780	-0.30(-1.23%)
Nov 16, 2018	24.83	24.91	24.44	24.47	5,850,053	-0.24(-0.95%)
Nov 15, 2018	24.55	24.86	24.44	24.71	6,705,570	+0.08(+0.33%)
Nov 14, 2018	24.31	24.80	24.25	24.63	7,188,030	+0.65(+2.70%)
Nov 13, 2018	24.55	24.76	23.91	23.98	6,788,617	-0.71(-2.90%)
Nov 12, 2018	24.98	25.00	24.61	24.69	6,264,248	-0.10(-0.42%)
Nov 09, 2018	24.82	25.05	24.52	24.80	6,394,739	-0.35(-1.38%)
Nov 08, 2018	25.81	25.85	24.97	25.14	6,377,346	-0.77(-2.99%)
Nov 07, 2018	25.77	26.07	25.67	25.92	7,000,266	+0.60(+2.36%)
Nov 06, 2018	25.18	25.44	25.06	25.32	4,733,704	+0.21(+0.85%)
Nov 05, 2018	24.98	25.25	24.89	25.11	3,779,863	+0.37(+1.49%)
Nov 02, 2018	24.99	25.30	24.61	24.74	5,129,140	-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.