Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	28.92	29.00	28.63	28.90	841,512	-0.07(-0.24%)
Jan 30, 2019	28.23	29.10	28.22	28.97	1,020,057	+0.91(+3.24%)
Jan 29, 2019	28.00	28.20	27.91	28.06	626,752	+0.71(+2.60%)
Jan 28, 2019	27.57	27.57	27.14	27.35	755,833	-0.42(-1.51%)
Jan 25, 2019	27.79	27.91	27.64	27.77	704,700	-0.12(-0.43%)
Jan 24, 2019	27.72	28.00	27.69	27.89	508,335	+0.54(+1.97%)
Jan 23, 2019	27.00	27.40	26.99	27.35	741,935	+0.56(+2.09%)
Jan 22, 2019	26.74	26.93	26.66	26.79	548,889	-0.14(-0.52%)
Jan 18, 2019	26.56	26.97	26.51	26.93	1,024,100	+0.61(+2.32%)
Jan 17, 2019	25.99	26.45	25.97	26.32	656,291	+0.33(+1.27%)
Jan 16, 2019	25.42	26.03	25.39	25.99	1,135,774	+1.35(+5.48%)
Jan 15, 2019	24.69	24.89	24.57	24.64	561,498	+0.16(+0.65%)
Jan 14, 2019	23.99	24.71	23.93	24.48	406,100	+0.12(+0.49%)
Jan 11, 2019	24.15	24.41	24.05	24.36	417,900	-0.20(-0.81%)
Jan 10, 2019	24.17	24.60	24.15	24.56	430,000	+0.47(+1.95%)
Jan 09, 2019	23.76	24.25	23.76	24.09	409,600	+0.17(+0.71%)
Jan 08, 2019	23.95	23.97	23.66	23.92	412,938	-0.22(-0.91%)
Jan 07, 2019	24.18	24.22	23.85	24.14	644,820	-0.16(-0.66%)
Jan 04, 2019	23.60	24.36	23.51	24.30	906,200	+1.25(+5.42%)
Jan 03, 2019	23.01	23.20	22.63	23.05	867,766	-0.89(-3.72%)
Jan 02, 2019	23.78	23.98	23.57	23.94	826,633	-0.63(-2.56%)
Dec 31, 2018	24.71	24.80	24.43	24.57	633,400	-0.13(-0.53%)
Dec 28, 2018	24.57	24.76	24.57	24.70	603,500	-0.23(-0.92%)
Dec 27, 2018	24.72	24.99	24.56	24.93	571,577	-0.13(-0.52%)
Dec 26, 2018	24.70	25.07	24.56	25.06	483,474	+0.39(+1.58%)
Dec 24, 2018	24.78	24.90	24.66	24.67	225,800	-0.04(-0.16%)
Dec 21, 2018	24.90	25.07	24.62	24.71	1,112,200	-0.24(-0.96%)
Dec 20, 2018	25.01	25.22	24.78	24.95	762,171	+0.34(+1.38%)
Dec 19, 2018	24.94	25.49	24.34	24.61	1,114,941	-0.01(-0.04%)
Dec 18, 2018	24.35	24.73	24.35	24.62	950,128	+0.54(+2.24%)
Dec 17, 2018	24.24	24.35	24.01	24.08	515,499	-0.12(-0.50%)
Dec 14, 2018	24.15	24.34	24.02	24.20	688,900	-0.39(-1.59%)
Dec 13, 2018	24.42	24.72	24.40	24.59	884,561	+0.36(+1.49%)
Dec 12, 2018	24.31	24.43	24.12	24.23	925,284	-0.37(-1.50%)
Dec 11, 2018	24.59	24.70	24.32	24.60	527,310	-0.12(-0.49%)
Dec 10, 2018	25.01	25.01	24.44	24.72	1,278,899	-0.39(-1.55%)
Dec 07, 2018	25.45	25.64	25.03	25.11	974,000	-0.21(-0.83%)
Dec 06, 2018	24.89	25.32	24.77	25.32	925,572	+0.54(+2.18%)
Dec 04, 2018	25.23	25.24	24.67	24.78	1,199,600	-1.30(-4.98%)
Dec 03, 2018	26.13	26.29	25.88	26.08	905,805	-0.18(-0.69%)
Nov 30, 2018	26.37	26.39	26.05	26.26	994,000	-0.28(-1.06%)
Nov 29, 2018	26.40	26.75	26.37	26.54	596,158	+0.17(+0.64%)
Nov 28, 2018	25.69	26.40	25.67	26.37	763,007	+0.68(+2.65%)
Nov 27, 2018	25.79	25.79	25.40	25.69	320,440	-0.06(-0.23%)
Nov 26, 2018	25.75	25.92	25.52	25.75	807,832	+0.43(+1.70%)
Nov 23, 2018	25.13	25.42	25.13	25.32	304,900	+0.16(+0.64%)
Nov 21, 2018		25.16	25.16	25.16	0	+0.86(+3.54%)
Nov 20, 2018	24.58	24.75	24.16	24.30	875,861	-1.23(-4.82%)
Nov 19, 2018	25.49	25.64	25.33	25.53	831,668	+0.06(+0.24%)
Nov 16, 2018	25.29	25.59	25.16	25.47	727,500	+0.14(+0.55%)
Nov 15, 2018	24.86	25.52	24.73	25.33	897,901	+0.65(+2.63%)
Nov 14, 2018	24.55	24.78	24.47	24.68	784,789	+0.26(+1.06%)
Nov 13, 2018	24.24	24.66	24.24	24.42	461,902	+0.29(+1.20%)
Nov 12, 2018	24.30	24.37	23.92	24.13	644,087	-0.16(-0.66%)
Nov 09, 2018	24.41	24.49	24.07	24.29	892,900	-0.29(-1.18%)
Nov 08, 2018	25.00	25.04	24.50	24.58	832,095	-1.27(-4.91%)
Nov 07, 2018	25.64	25.89	25.44	25.85	515,597	+0.36(+1.41%)
Nov 06, 2018	25.34	25.49	25.13	25.49	632,137	-0.57(-2.19%)
Nov 05, 2018	25.44	26.17	25.44	26.06	913,536	+1.12(+4.49%)
Nov 02, 2018	24.81	25.19	24.62	24.94	1,020,100	+0.64(+2.63%)

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.