Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	21.16	21.17	20.80	21.14	930,650	+0.08(+0.37%)
Dec 28, 2018	20.99	21.31	20.86	21.06	999,936	+0.12(+0.58%)
Dec 27, 2018	20.67	20.95	20.30	20.94	1,306,073	-0.01(-0.04%)
Dec 26, 2018	20.18	20.96	20.02	20.95	1,044,430	+0.85(+4.25%)
Dec 24, 2018	20.48	20.53	20.09	20.09	560,317	-0.45(-2.20%)
Dec 21, 2018	21.07	21.27	20.51	20.55	778,788	-0.46(-2.20%)
Dec 20, 2018	21.26	21.41	20.79	21.01	834,284	-0.31(-1.45%)
Dec 19, 2018	21.71	21.93	21.21	21.32	378,858	-0.39(-1.82%)
Dec 18, 2018	21.84	22.00	21.65	21.71	355,853	+0.00(+0.00%)
Dec 17, 2018	22.23	22.32	21.58	21.71	441,078	-0.51(-2.31%)
Dec 14, 2018	22.39	22.58	22.19	22.23	370,035	-0.29(-1.29%)
Dec 13, 2018	22.86	22.89	22.47	22.52	537,492	-0.29(-1.28%)
Dec 12, 2018	22.85	23.06	22.78	22.81	306,011	+0.12(+0.53%)
Dec 11, 2018	22.92	23.04	22.54	22.69	379,901	+0.00(+0.00%)
Dec 10, 2018	22.79	22.84	22.41	22.69	477,414	-0.09(-0.38%)
Dec 07, 2018	23.12	23.27	22.69	22.77	295,864	-0.34(-1.48%)
Dec 06, 2018	22.89	23.12	22.59	23.12	371,526	+0.01(+0.04%)
Dec 04, 2018	23.92	23.98	23.05	23.11	261,928	-0.83(-3.47%)
Dec 03, 2018	24.04	24.05	23.66	23.94	218,450	+0.07(+0.29%)
Nov 30, 2018	23.68	23.88	23.67	23.87	171,547	+0.13(+0.54%)
Nov 29, 2018	23.75	23.86	23.61	23.74	218,214	-0.09(-0.36%)
Nov 28, 2018	23.46	23.84	23.22	23.83	232,466	+0.41(+1.76%)
Nov 27, 2018	23.45	23.56	23.38	23.42	234,880	-0.14(-0.58%)
Nov 26, 2018	23.50	23.65	23.42	23.56	222,030	+0.25(+1.07%)
Nov 23, 2018	23.23	23.48	23.13	23.31	100,059	-0.03(-0.15%)
Nov 21, 2018		23.34	23.34	23.34	0	+0.22(+0.96%)
Nov 20, 2018	23.34	23.43	23.07	23.12	233,306	-0.41(-1.73%)
Nov 19, 2018	23.76	23.81	23.41	23.53	209,228	-0.22(-0.94%)
Nov 16, 2018	23.64	23.77	23.55	23.75	143,444	+0.02(+0.07%)
Nov 15, 2018	23.54	23.76	23.34	23.73	164,543	+0.08(+0.33%)
Nov 14, 2018	23.96	24.08	23.53	23.65	692,890	-0.16(-0.68%)
Nov 13, 2018	23.96	24.11	23.78	23.82	200,116	-0.04(-0.18%)
Nov 12, 2018	24.14	24.16	23.86	23.86	338,160	-0.27(-1.10%)
Nov 09, 2018	24.30	24.40	23.97	24.12	207,456	-0.31(-1.26%)
Nov 08, 2018	24.37	24.49	24.31	24.43	135,352	-0.01(-0.03%)
Nov 07, 2018	24.24	24.47	24.10	24.44	202,774	+0.31(+1.28%)
Nov 06, 2018	24.02	24.18	24.02	24.13	157,913	+0.09(+0.36%)
Nov 05, 2018	23.95	24.10	23.86	24.05	252,896	+0.14(+0.57%)
Nov 02, 2018	23.82	24.00	23.70	23.91	189,935	+0.15(+0.65%)
Nov 01, 2018	23.51	23.81	23.50	23.76	239,544	+0.34(+1.46%)
Oct 31, 2018	23.77	23.77	23.40	23.41	694,396	-0.16(-0.69%)
Oct 30, 2018	23.11	23.60	23.10	23.58	220,807	+0.51(+2.19%)
Oct 29, 2018	23.20	23.50	22.90	23.07	334,827	+0.09(+0.41%)
Oct 26, 2018	23.14	23.22	22.68	22.98	194,257	-0.33(-1.43%)
Oct 25, 2018	23.05	23.41	22.98	23.31	418,259	+0.39(+1.68%)
Oct 24, 2018	23.53	23.59	22.92	22.93	250,277	-0.59(-2.51%)
Oct 23, 2018	23.49	23.67	23.17	23.52	285,193	-0.21(-0.90%)
Oct 22, 2018	23.77	23.93	23.72	23.73	193,000	+0.03(+0.11%)
Oct 19, 2018	23.88	23.96	23.61	23.70	306,673	-0.11(-0.47%)
Oct 18, 2018	24.08	24.17	23.72	23.82	132,546	-0.33(-1.38%)
Oct 17, 2018	24.18	24.21	23.90	24.15	144,568	-0.08(-0.32%)
Oct 16, 2018	23.81	24.26	23.65	24.23	187,912	+0.51(+2.16%)
Oct 15, 2018	23.53	23.87	23.52	23.71	191,180	+0.17(+0.72%)
Oct 12, 2018	23.91	23.93	23.35	23.54	352,879	-0.09(-0.40%)
Oct 11, 2018	24.05	24.15	23.64	23.64	526,406	-0.51(-2.12%)
Oct 10, 2018	24.57	24.64	24.12	24.15	260,212	-0.45(-1.84%)
Oct 09, 2018	24.68	24.83	24.59	24.60	148,915	-0.11(-0.45%)
Oct 08, 2018	24.56	24.77	24.51	24.71	148,069	+0.08(+0.31%)
Oct 05, 2018	24.76	24.79	24.48	24.63	180,251	-0.10(-0.41%)
Oct 04, 2018	24.92	24.93	24.69	24.74	229,656	-0.21(-0.85%)
Oct 03, 2018	24.89	25.05	24.81	24.95	453,996	+0.12(+0.48%)
Oct 02, 2018	25.01	25.11	24.80	24.83	360,949	-0.20(-0.82%)

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.