Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	23.43	23.45	22.50	22.84	69,547	-0.36(-1.57%)
Dec 28, 2018	22.17	23.79	22.17	23.20	75,364	+0.89(+3.98%)
Dec 27, 2018	22.07	22.39	21.56	22.31	52,457	+0.01(+0.04%)
Dec 26, 2018	21.74	22.50	21.33	22.30	92,788	+0.72(+3.33%)
Dec 24, 2018	22.20	22.20	21.49	21.58	29,081	-0.74(-3.33%)
Dec 21, 2018	22.55	22.71	22.06	22.33	109,766	-0.18(-0.79%)
Dec 20, 2018	22.95	22.95	22.25	22.50	88,572	-0.18(-0.78%)
Dec 19, 2018	22.91	23.12	22.51	22.68	123,674	-0.11(-0.46%)
Dec 18, 2018	22.88	23.09	22.66	22.79	58,295	-0.05(-0.21%)
Dec 17, 2018	22.83	23.96	22.56	22.84	101,620	+0.01(+0.04%)
Dec 14, 2018	23.06	23.18	22.59	22.83	42,941	-0.24(-1.05%)
Dec 13, 2018	23.47	23.69	23.01	23.07	96,477	-0.36(-1.52%)
Dec 12, 2018	23.00	23.90	22.88	23.43	51,127	+0.51(+2.22%)
Dec 11, 2018	23.21	23.27	22.71	22.92	46,376	-0.06(-0.28%)
Dec 10, 2018	23.09	23.13	22.50	22.98	35,591	-0.11(-0.45%)
Dec 07, 2018	23.05	23.54	22.90	23.09	71,404	-0.02(-0.07%)
Dec 06, 2018	23.09	23.37	22.66	23.10	59,953	-0.07(-0.31%)
Dec 04, 2018	24.82	24.82	23.06	23.18	79,144	-1.84(-7.37%)
Dec 03, 2018	25.22	25.77	24.63	25.02	57,460	+0.08(+0.31%)
Nov 30, 2018	24.81	25.38	24.60	24.94	66,978	+0.09(+0.38%)
Nov 29, 2018	24.95	25.20	24.21	24.85	16,917	-0.09(-0.38%)
Nov 28, 2018	24.43	25.10	24.32	24.94	35,458	+0.54(+2.21%)
Nov 27, 2018	24.49	24.63	24.31	24.40	21,504	-0.27(-1.11%)
Nov 26, 2018	24.57	24.98	24.49	24.67	126,056	+0.15(+0.60%)
Nov 23, 2018	24.17	25.24	24.17	24.53	13,446	+0.18(+0.74%)
Nov 21, 2018		24.35	24.35	24.35	0	-0.11(-0.45%)
Nov 20, 2018	24.96	24.98	24.39	24.46	53,142	-0.60(-2.40%)
Nov 19, 2018	25.24	25.77	24.36	25.06	18,205	-0.20(-0.77%)
Nov 16, 2018	25.05	25.42	24.39	25.25	28,174	+0.07(+0.28%)
Nov 15, 2018	24.65	25.22	24.30	25.18	24,441	+0.39(+1.57%)
Nov 14, 2018	25.19	25.44	24.39	24.79	48,499	-0.23(-0.94%)
Nov 13, 2018	25.11	25.50	24.28	25.03	48,557	-0.09(-0.34%)
Nov 12, 2018	25.23	25.46	24.64	25.11	25,686	-0.17(-0.68%)
Nov 09, 2018	25.57	25.57	24.99	25.28	28,046	-0.34(-1.34%)
Nov 08, 2018	25.57	25.81	25.24	25.63	31,474	+0.05(+0.21%)
Nov 07, 2018	25.57	25.58	25.06	25.57	21,499	+0.12(+0.49%)
Nov 06, 2018	25.11	25.54	24.82	25.45	12,357	+0.30(+1.18%)
Nov 05, 2018	25.16	25.34	24.89	25.15	26,905	-0.03(-0.12%)
Nov 02, 2018	24.97	25.29	24.76	25.18	23,436	+0.34(+1.35%)
Nov 01, 2018	24.79	25.11	24.74	24.85	30,495	+0.05(+0.19%)
Oct 31, 2018	24.92	25.00	24.71	24.80	57,420	+0.02(+0.09%)
Oct 30, 2018	24.21	24.96	24.21	24.78	18,698	+0.56(+2.32%)
Oct 29, 2018	24.21	24.60	24.18	24.21	45,234	+0.27(+1.14%)
Oct 26, 2018	23.85	24.28	23.74	23.94	50,201	-0.07(-0.29%)
Oct 25, 2018	23.29	24.30	23.29	24.01	53,754	+0.89(+3.85%)
Oct 24, 2018	23.95	24.53	23.11	23.12	58,208	-0.89(-3.71%)
Oct 23, 2018	23.75	24.55	23.75	24.01	68,972	-0.02(-0.10%)
Oct 22, 2018	24.33	24.78	23.76	24.03	17,018	-0.29(-1.19%)
Oct 19, 2018	24.53	24.88	24.28	24.32	36,754	-0.24(-0.99%)
Oct 18, 2018	24.95	25.26	24.26	24.57	55,472	-0.57(-2.27%)
Oct 17, 2018	25.63	25.69	24.78	25.14	51,040	-0.83(-3.19%)
Oct 16, 2018	25.38	27.45	25.00	25.96	61,481	+0.76(+3.00%)
Oct 15, 2018	24.89	25.35	24.82	25.21	44,140	+0.45(+1.80%)
Oct 12, 2018	26.04	26.40	24.41	24.76	51,482	-0.91(-3.56%)
Oct 11, 2018	26.31	26.40	25.64	25.67	35,819	-0.70(-2.64%)
Oct 10, 2018	26.57	27.09	26.35	26.37	66,138	-0.19(-0.71%)
Oct 09, 2018	26.72	26.89	26.56	26.56	46,829	-0.23(-0.87%)
Oct 08, 2018	26.52	26.90	26.42	26.79	27,066	+0.27(+1.03%)
Oct 05, 2018	26.47	26.93	26.35	26.52	29,583	+0.04(+0.15%)
Oct 04, 2018	26.47	26.73	26.33	26.48	42,805	+0.00(+0.00%)
Oct 03, 2018	25.72	26.55	25.70	26.48	83,237	+0.88(+3.45%)
Oct 02, 2018	25.60	25.89	25.50	25.60	16,022	-0.06(-0.24%)

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.