Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	24.74	24.80	23.81	24.05	60,171	-0.36(-1.47%)
Jan 30, 2019	24.24	24.74	24.10	24.41	37,305	+0.69(+2.91%)
Jan 29, 2019	23.76	24.15	23.67	23.72	35,540	+0.27(+1.15%)
Jan 28, 2019	23.70	23.77	23.25	23.45	54,226	-0.88(-3.62%)
Jan 25, 2019	24.39	24.42	24.25	24.33	9,600	-0.02(-0.08%)
Jan 24, 2019	24.33	24.51	24.19	24.35	9,113	+0.04(+0.16%)
Jan 23, 2019	24.46	24.46	23.89	24.31	27,108	-0.27(-1.10%)
Jan 22, 2019	24.71	24.79	24.35	24.58	17,390	-0.72(-2.85%)
Jan 18, 2019	25.18	25.59	25.02	25.30	85,500	+0.34(+1.36%)
Jan 17, 2019	24.39	25.08	24.21	24.96	27,388	+0.23(+0.93%)
Jan 16, 2019	24.58	24.83	24.07	24.73	26,878	+0.05(+0.20%)
Jan 15, 2019	24.27	24.73	24.27	24.68	28,872	+0.74(+3.09%)
Jan 14, 2019	24.42	24.46	23.80	23.94	34,208	-0.65(-2.64%)
Jan 11, 2019	24.65	24.92	24.41	24.59	26,500	-0.34(-1.36%)
Jan 10, 2019	24.77	25.14	24.66	24.93	23,976	-0.03(-0.13%)
Jan 09, 2019	24.55	25.03	24.13	24.96	100,506	+1.15(+4.84%)
Jan 08, 2019	23.69	23.95	23.45	23.81	26,889	+0.23(+0.98%)
Jan 07, 2019	23.89	24.29	23.46	23.58	54,559	-0.12(-0.51%)
Jan 04, 2019	24.00	24.40	23.51	23.70	48,100	+0.13(+0.55%)
Jan 03, 2019	23.75	23.75	23.03	23.57	35,626	+0.37(+1.57%)
Jan 02, 2019	22.45	24.03	22.44	23.20	28,787	+0.29(+1.29%)
Dec 31, 2018	22.83	22.99	22.27	22.91	58,300	+0.32(+1.42%)
Dec 28, 2018	22.62	23.55	22.32	22.59	16,600	-0.23(-1.02%)
Dec 27, 2018	22.85	22.96	22.34	22.82	26,153	-0.53(-2.26%)
Dec 26, 2018	22.05	23.35	22.05	23.35	72,249	+1.17(+5.28%)
Dec 24, 2018	22.75	22.79	22.10	22.18	21,500	-0.51(-2.25%)
Dec 21, 2018	22.66	22.96	22.36	22.69	40,700	-0.29(-1.25%)
Dec 20, 2018	23.52	23.76	22.81	22.98	51,178	-0.70(-2.97%)
Dec 19, 2018	23.76	24.26	23.57	23.68	32,683	+0.23(+0.98%)
Dec 18, 2018	24.33	24.33	23.29	23.45	65,135	-0.96(-3.93%)
Dec 17, 2018	25.23	25.24	24.40	24.41	16,325	-0.73(-2.91%)
Dec 14, 2018	25.54	25.54	24.99	25.14	16,000	-0.82(-3.16%)
Dec 13, 2018	24.88	26.10	24.88	25.96	34,284	+1.10(+4.42%)
Dec 12, 2018	25.53	25.61	24.75	24.86	18,173	-0.28(-1.11%)
Dec 11, 2018	25.16	25.20	24.93	25.14	15,465	+0.33(+1.33%)
Dec 10, 2018	25.35	25.60	24.72	24.81	29,434	-1.00(-3.87%)
Dec 07, 2018	26.10	26.53	25.77	25.81	30,400	+0.63(+2.50%)
Dec 06, 2018	24.76	25.28	24.28	25.18	70,568	+0.07(+0.28%)
Dec 04, 2018	25.25	25.69	25.05	25.11	22,300	-0.09(-0.37%)
Dec 03, 2018	25.40	25.44	24.88	25.20	25,003	+0.73(+3.00%)
Nov 30, 2018	24.45	24.93	24.17	24.47	34,300	-0.46(-1.83%)
Nov 29, 2018	24.42	25.11	24.36	24.93	30,694	+0.88(+3.64%)
Nov 28, 2018	24.52	24.77	23.95	24.05	47,648	-0.56(-2.28%)
Nov 27, 2018	24.76	25.00	24.14	24.61	25,810	-0.25(-1.02%)
Nov 26, 2018	24.77	25.18	24.75	24.86	34,667	+0.41(+1.70%)
Nov 23, 2018	24.48	24.49	23.96	24.45	38,700	-1.58(-6.07%)
Nov 21, 2018		26.03	26.03	26.03	0	+0.14(+0.54%)
Nov 20, 2018	26.65	26.65	25.51	25.89	48,751	-1.50(-5.48%)
Nov 19, 2018	27.10	27.55	26.90	27.39	16,893	-0.01(-0.04%)
Nov 16, 2018	27.61	27.95	27.20	27.40	20,100	+0.43(+1.59%)
Nov 15, 2018	27.18	27.47	26.94	26.97	21,082	-0.11(-0.41%)
Nov 14, 2018	27.22	27.53	27.07	27.08	18,572	+0.40(+1.50%)
Nov 13, 2018	27.75	27.79	26.50	26.68	51,034	-1.33(-4.75%)
Nov 12, 2018	28.43	28.80	28.01	28.01	24,278	-0.07(-0.25%)
Nov 09, 2018	28.00	28.27	27.80	28.08	22,700	-0.41(-1.42%)
Nov 08, 2018	28.65	28.90	28.48	28.48	11,811	-0.03(-0.09%)
Nov 07, 2018	29.32	29.32	28.48	28.51	34,561	-0.83(-2.83%)
Nov 06, 2018	29.47	29.47	28.88	29.34	17,992	+0.19(+0.65%)
Nov 05, 2018	29.73	29.85	29.15	29.15	21,860	-0.32(-1.09%)
Nov 02, 2018	29.63	29.81	29.43	29.47	23,600	-0.35(-1.17%)

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.