Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	25.37	25.76	25.30	25.71	1,733,622	+0.40(+1.56%)
Jan 30, 2019	25.24	25.43	24.81	25.32	1,089,083	+0.29(+1.16%)
Jan 29, 2019	24.99	25.20	24.88	25.03	1,166,703	+0.25(+1.01%)
Jan 28, 2019	24.38	24.98	24.38	24.78	1,121,337	-0.14(-0.58%)
Jan 25, 2019	24.82	25.00	24.57	24.92	2,367,839	+0.32(+1.29%)
Jan 24, 2019	24.19	24.82	24.19	24.60	906,203	+0.51(+2.12%)
Jan 23, 2019	24.27	24.48	23.98	24.09	1,326,909	-0.08(-0.32%)
Jan 22, 2019	24.40	24.49	24.10	24.17	1,211,088	-0.36(-1.46%)
Jan 18, 2019	24.23	24.64	24.17	24.52	965,109	+0.49(+2.05%)
Jan 17, 2019	23.84	24.20	23.77	24.03	1,334,811	-0.03(-0.12%)
Jan 16, 2019	23.91	24.20	23.91	24.06	1,281,649	+0.21(+0.89%)
Jan 15, 2019	23.90	24.01	23.55	23.85	1,637,167	+0.14(+0.57%)
Jan 14, 2019	23.51	24.07	23.38	23.71	2,014,496	+0.03(+0.12%)
Jan 11, 2019	23.41	23.75	23.21	23.68	1,466,684	+0.21(+0.90%)
Jan 10, 2019	23.18	23.65	23.08	23.47	1,603,374	+0.27(+1.16%)
Jan 09, 2019	22.76	23.38	22.66	23.20	1,773,155	+0.62(+2.73%)
Jan 08, 2019	23.22	23.41	22.09	22.59	3,830,863	-0.68(-2.94%)
Jan 07, 2019	23.13	23.56	23.13	23.27	2,796,411	+0.16(+0.71%)
Jan 04, 2019	22.57	23.34	22.57	23.11	4,987,037	+0.80(+3.59%)
Jan 03, 2019	23.44	23.44	22.21	22.31	2,602,215	-1.58(-6.62%)
Jan 02, 2019	23.40	23.95	23.36	23.89	3,000,659	-0.03(-0.12%)
Dec 31, 2018	23.77	23.92	23.58	23.92	1,322,607	+0.29(+1.22%)
Dec 28, 2018	23.52	23.82	23.25	23.63	1,670,257	+0.18(+0.78%)
Dec 27, 2018	22.79	23.44	22.68	23.44	2,250,447	+0.36(+1.55%)
Dec 26, 2018	22.29	23.12	22.13	23.09	2,368,423	+0.87(+3.91%)
Dec 24, 2018	22.47	22.86	22.20	22.22	1,433,930	-0.36(-1.58%)
Dec 21, 2018	23.21	23.26	22.40	22.58	7,582,187	-0.57(-2.46%)
Dec 20, 2018	22.81	23.50	22.80	23.14	4,123,504	+0.23(+1.01%)
Dec 19, 2018	23.87	24.50	22.37	22.91	6,806,504	+1.49(+6.93%)
Dec 18, 2018	21.04	21.50	20.92	21.43	3,889,276	+0.63(+3.01%)
Dec 17, 2018	21.02	21.42	20.73	20.80	2,027,823	-0.27(-1.28%)
Dec 14, 2018	21.14	21.50	21.01	21.07	2,231,433	-0.40(-1.84%)
Dec 13, 2018	22.28	22.49	21.41	21.47	2,664,203	-0.66(-2.97%)
Dec 12, 2018	22.72	22.85	22.10	22.12	3,243,087	-0.22(-0.99%)
Dec 11, 2018	22.56	22.99	22.27	22.34	1,749,781	+0.05(+0.22%)
Dec 10, 2018	22.32	22.65	22.13	22.30	2,069,674	-0.14(-0.64%)
Dec 07, 2018	23.45	23.59	22.43	22.44	1,896,220	-1.09(-4.63%)
Dec 06, 2018	23.14	23.55	23.00	23.53	1,954,338	-0.07(-0.29%)
Dec 04, 2018	24.22	24.30	23.59	23.60	2,134,517	-0.76(-3.13%)
Dec 03, 2018	24.60	24.88	24.02	24.36	2,263,237	+0.27(+1.12%)
Nov 30, 2018	24.21	24.31	23.97	24.09	1,957,686	-0.15(-0.64%)
Nov 29, 2018	24.30	24.50	24.12	24.24	1,900,515	-0.16(-0.67%)
Nov 28, 2018	23.90	24.42	23.38	24.41	1,347,549	+0.74(+3.14%)
Nov 27, 2018	23.73	23.90	23.41	23.67	1,720,257	-0.36(-1.49%)
Nov 26, 2018	24.02	24.26	23.92	24.02	1,741,208	+0.25(+1.06%)
Nov 23, 2018	23.21	24.08	23.15	23.77	659,645	+0.27(+1.15%)
Nov 21, 2018		23.50	23.50	23.50	0	+0.37(+1.58%)
Nov 20, 2018	22.88	23.41	22.74	23.14	1,501,049	-0.16(-0.70%)
Nov 19, 2018	23.93	24.08	23.25	23.30	1,416,712	-0.81(-3.36%)
Nov 16, 2018	23.69	24.30	23.69	24.11	1,165,158	+0.14(+0.60%)
Nov 15, 2018	23.35	24.08	23.18	23.96	1,532,094	+0.52(+2.22%)
Nov 14, 2018	23.76	24.23	23.24	23.44	2,075,594	-0.30(-1.26%)
Nov 13, 2018	23.32	24.29	23.28	23.74	2,210,065	+0.51(+2.19%)
Nov 12, 2018	23.43	24.04	22.94	23.23	2,466,828	-1.09(-4.47%)
Nov 09, 2018	24.59	24.59	23.98	24.32	1,892,193	-0.54(-2.17%)
Nov 08, 2018	24.87	25.13	24.80	24.86	1,633,947	-0.17(-0.69%)
Nov 07, 2018	24.95	25.11	24.54	25.03	1,453,042	+0.24(+0.97%)
Nov 06, 2018	24.86	25.13	24.58	24.79	1,329,649	-0.09(-0.35%)
Nov 05, 2018	25.12	25.24	24.66	24.88	1,255,822	-0.25(-0.99%)
Nov 02, 2018	24.81	25.19	24.69	25.13	1,233,835	+0.31(+1.24%)

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.