Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	21.22	21.23	20.85	21.19	928,242	+0.08(+0.37%)
Dec 28, 2018	21.04	21.36	20.91	21.11	997,348	+0.12(+0.58%)
Dec 27, 2018	20.72	21.00	20.35	20.99	1,302,694	-0.01(-0.04%)
Dec 26, 2018	20.23	21.02	20.07	21.00	1,041,728	+0.86(+4.25%)
Dec 24, 2018	20.53	20.59	20.15	20.15	558,867	-0.45(-2.20%)
Dec 21, 2018	21.12	21.33	20.56	20.60	776,773	-0.46(-2.20%)
Dec 20, 2018	21.31	21.47	20.84	21.06	832,125	-0.31(-1.45%)
Dec 19, 2018	21.77	21.98	21.27	21.37	377,878	-0.40(-1.82%)
Dec 18, 2018	21.90	22.06	21.71	21.77	354,932	+0.00(+0.00%)
Dec 17, 2018	22.28	22.38	21.64	21.77	439,937	-0.52(-2.31%)
Dec 14, 2018	22.45	22.64	22.24	22.28	369,077	-0.29(-1.29%)
Dec 13, 2018	22.92	22.95	22.52	22.58	536,101	-0.29(-1.28%)
Dec 12, 2018	22.91	23.12	22.84	22.87	305,220	+0.12(+0.53%)
Dec 11, 2018	22.98	23.10	22.60	22.75	378,918	+0.00(+0.00%)
Dec 10, 2018	22.85	22.89	22.47	22.75	476,178	-0.09(-0.38%)
Dec 07, 2018	23.18	23.33	22.75	22.83	295,099	-0.34(-1.48%)
Dec 06, 2018	22.95	23.18	22.65	23.18	370,565	+0.01(+0.04%)
Dec 04, 2018	23.99	24.05	23.11	23.17	261,250	-0.83(-3.47%)
Dec 03, 2018	24.11	24.11	23.73	24.00	217,884	+0.07(+0.29%)
Nov 30, 2018	23.75	23.94	23.73	23.93	171,104	+0.13(+0.54%)
Nov 29, 2018	23.81	23.93	23.67	23.81	217,650	-0.09(-0.36%)
Nov 28, 2018	23.52	23.90	23.28	23.89	231,865	+0.41(+1.76%)
Nov 27, 2018	23.51	23.62	23.44	23.48	234,273	-0.14(-0.58%)
Nov 26, 2018	23.56	23.71	23.48	23.62	221,455	+0.25(+1.07%)
Nov 23, 2018	23.29	23.54	23.19	23.37	99,801	-0.03(-0.15%)
Nov 21, 2018		23.40	23.40	23.40	0	+0.22(+0.96%)
Nov 20, 2018	23.40	23.49	23.13	23.18	232,702	-0.41(-1.73%)
Nov 19, 2018	23.82	23.87	23.47	23.59	208,687	-0.22(-0.94%)
Nov 16, 2018	23.70	23.84	23.61	23.81	143,073	+0.02(+0.07%)
Nov 15, 2018	23.60	23.82	23.40	23.79	164,118	+0.08(+0.33%)
Nov 14, 2018	24.02	24.14	23.59	23.71	691,097	-0.16(-0.68%)
Nov 13, 2018	24.02	24.17	23.84	23.88	199,598	-0.04(-0.18%)
Nov 12, 2018	24.20	24.22	23.92	23.92	337,285	-0.27(-1.10%)
Nov 09, 2018	24.37	24.46	24.03	24.19	206,919	-0.31(-1.26%)
Nov 08, 2018	24.44	24.56	24.37	24.50	135,002	-0.01(-0.03%)
Nov 07, 2018	24.30	24.54	24.16	24.50	202,250	+0.31(+1.28%)
Nov 06, 2018	24.08	24.24	24.08	24.20	157,505	+0.09(+0.36%)
Nov 05, 2018	24.02	24.17	23.92	24.11	252,241	+0.14(+0.57%)
Nov 02, 2018	23.88	24.07	23.77	23.97	189,443	+0.15(+0.65%)
Nov 01, 2018	23.57	23.87	23.57	23.82	238,925	+0.34(+1.46%)
Oct 31, 2018	23.84	23.84	23.46	23.47	692,599	-0.16(-0.69%)
Oct 30, 2018	23.17	23.66	23.16	23.64	220,235	+0.51(+2.19%)
Oct 29, 2018	23.26	23.56	22.96	23.13	333,961	+0.09(+0.41%)
Oct 26, 2018	23.20	23.28	22.74	23.04	193,754	-0.33(-1.43%)
Oct 25, 2018	23.11	23.47	23.04	23.37	417,176	+0.39(+1.68%)
Oct 24, 2018	23.59	23.65	22.98	22.99	249,629	-0.59(-2.51%)
Oct 23, 2018	23.55	23.73	23.23	23.58	284,455	-0.21(-0.90%)
Oct 22, 2018	23.83	23.99	23.78	23.79	192,500	+0.03(+0.11%)
Oct 19, 2018	23.94	24.02	23.67	23.77	305,880	-0.11(-0.47%)
Oct 18, 2018	24.14	24.24	23.78	23.88	132,203	-0.33(-1.38%)
Oct 17, 2018	24.25	24.27	23.96	24.21	144,194	-0.08(-0.32%)
Oct 16, 2018	23.87	24.32	23.72	24.29	187,426	+0.51(+2.16%)
Oct 15, 2018	23.59	23.93	23.58	23.78	190,685	+0.17(+0.72%)
Oct 12, 2018	23.97	23.99	23.41	23.60	351,966	-0.09(-0.40%)
Oct 11, 2018	24.11	24.21	23.70	23.70	525,044	-0.51(-2.12%)
Oct 10, 2018	24.64	24.71	24.19	24.21	259,539	-0.45(-1.84%)
Oct 09, 2018	24.74	24.89	24.65	24.66	148,530	-0.11(-0.45%)
Oct 08, 2018	24.62	24.84	24.57	24.78	147,686	+0.08(+0.31%)
Oct 05, 2018	24.83	24.85	24.54	24.70	179,784	-0.10(-0.41%)
Oct 04, 2018	24.99	24.99	24.76	24.80	229,062	-0.21(-0.85%)
Oct 03, 2018	24.95	25.12	24.88	25.01	452,821	+0.12(+0.48%)
Oct 02, 2018	25.07	25.17	24.86	24.89	360,015	-0.21(-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.