Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.88	22.93	22.48	22.83	1,807,653	-0.01(-0.06%)
Dec 28, 2018	22.96	23.12	22.67	22.85	1,974,364	-0.03(-0.14%)
Dec 27, 2018	22.71	22.88	22.19	22.88	2,247,501	+0.03(+0.14%)
Dec 26, 2018	21.95	22.85	21.91	22.85	2,428,343	+0.94(+4.30%)
Dec 24, 2018	22.87	22.96	21.91	21.91	2,227,124	-1.06(-4.61%)
Dec 21, 2018	23.17	23.57	22.96	22.96	9,879,364	-0.16(-0.67%)
Dec 20, 2018	23.17	23.37	22.94	23.12	3,164,239	-0.04(-0.17%)
Dec 19, 2018	23.28	23.55	23.07	23.16	2,314,938	-0.12(-0.50%)
Dec 18, 2018	22.86	23.41	22.81	23.28	2,818,171	+0.52(+2.28%)
Dec 17, 2018	23.78	23.95	22.73	22.76	3,585,335	-1.08(-4.55%)
Dec 14, 2018	23.71	23.92	23.65	23.84	2,103,823	+0.03(+0.14%)
Dec 13, 2018	23.62	23.95	23.62	23.81	2,941,445	+0.25(+1.05%)
Dec 12, 2018	24.20	24.30	23.45	23.56	4,478,272	-0.51(-2.13%)
Dec 11, 2018	24.16	24.33	24.00	24.08	3,921,883	-0.08(-0.35%)
Dec 10, 2018	24.24	24.26	23.70	24.16	3,141,763	-0.07(-0.30%)
Dec 07, 2018	24.74	24.74	24.03	24.23	4,770,431	-0.53(-2.13%)
Dec 06, 2018	24.52	24.76	23.98	24.76	4,034,205	+0.18(+0.71%)
Dec 04, 2018	24.82	24.91	24.46	24.58	2,766,357	-0.24(-0.97%)
Dec 03, 2018	24.69	24.87	24.48	24.82	3,711,797	+0.18(+0.71%)
Nov 30, 2018	24.33	24.67	24.27	24.65	4,178,244	+0.42(+1.72%)
Nov 29, 2018	24.16	24.32	24.04	24.23	4,544,898	+0.19(+0.81%)
Nov 28, 2018	23.72	24.08	23.61	24.04	4,122,549	+0.30(+1.26%)
Nov 27, 2018	23.43	23.83	23.34	23.74	8,655,053	+0.31(+1.30%)
Nov 26, 2018	23.65	23.67	23.24	23.43	2,849,180	-0.17(-0.72%)
Nov 23, 2018	23.47	23.71	23.31	23.60	1,410,656	+0.03(+0.14%)
Nov 21, 2018		23.57	23.57	23.57	0	-0.13(-0.55%)
Nov 20, 2018	22.93	23.74	22.93	23.70	7,441,640	+0.66(+2.88%)
Nov 19, 2018	22.98	23.14	22.82	23.04	3,263,510	+0.11(+0.48%)
Nov 16, 2018	22.57	22.95	22.54	22.93	4,613,417	+0.61(+2.74%)
Nov 15, 2018	22.39	22.45	22.06	22.31	2,981,818	-0.07(-0.32%)
Nov 14, 2018	22.36	22.50	22.24	22.39	2,897,663	+0.06(+0.26%)
Nov 13, 2018	22.87	22.94	22.13	22.33	9,150,193	-0.53(-2.30%)
Nov 12, 2018	22.85	23.13	22.80	22.85	3,028,851	+0.00(+0.00%)
Nov 09, 2018	22.87	22.98	22.72	22.85	2,199,570	-0.04(-0.17%)
Nov 08, 2018	22.78	22.94	22.55	22.89	1,883,087	+0.06(+0.26%)
Nov 07, 2018	22.45	22.85	22.41	22.83	2,476,888	+0.45(+2.03%)
Nov 06, 2018	22.35	22.42	21.91	22.38	3,966,929	-0.06(-0.26%)
Nov 05, 2018	21.44	22.69	21.32	22.44	7,236,098	+1.17(+5.50%)
Nov 02, 2018	21.81	21.85	21.04	21.27	3,631,315	-0.53(-2.41%)
Nov 01, 2018	21.67	21.84	21.42	21.80	2,892,950	+0.13(+0.60%)
Oct 31, 2018	21.57	21.88	21.24	21.67	3,970,945	+0.01(+0.03%)
Oct 30, 2018	21.46	21.78	21.32	21.66	3,146,949	+0.44(+2.05%)
Oct 29, 2018	21.06	21.47	21.06	21.22	2,543,600	+0.27(+1.31%)
Oct 26, 2018	21.33	21.40	20.76	20.95	2,758,954	-0.41(-1.94%)
Oct 25, 2018	20.99	21.50	20.75	21.36	3,020,060	+0.37(+1.76%)
Oct 24, 2018	20.69	21.17	20.59	20.99	7,587,811	+0.34(+1.67%)
Oct 23, 2018	20.66	20.81	20.47	20.65	2,730,285	-0.03(-0.15%)
Oct 22, 2018	20.99	21.16	20.66	20.68	1,592,969	-0.30(-1.43%)
Oct 19, 2018	20.90	21.17	20.86	20.98	2,328,495	+0.11(+0.52%)
Oct 18, 2018	21.10	21.27	20.85	20.87	2,849,970	-0.22(-1.03%)
Oct 17, 2018	21.11	21.25	20.90	21.09	1,786,950	-0.04(-0.18%)
Oct 16, 2018	20.73	21.24	20.54	21.13	2,402,240	+0.48(+2.34%)
Oct 15, 2018	20.36	20.82	20.34	20.64	1,935,881	+0.28(+1.38%)
Oct 12, 2018	20.66	20.66	20.27	20.36	2,696,921	-0.09(-0.44%)
Oct 11, 2018	21.01	21.10	20.44	20.45	4,108,773	-0.59(-2.81%)
Oct 10, 2018	21.08	21.41	21.03	21.05	3,600,210	-0.03(-0.15%)
Oct 09, 2018	21.02	21.14	20.90	21.08	2,303,037	+0.04(+0.18%)
Oct 08, 2018	20.66	21.10	20.64	21.04	2,697,626	+0.41(+1.98%)
Oct 05, 2018	20.45	20.77	20.45	20.63	1,437,426	+0.18(+0.87%)
Oct 04, 2018	20.38	20.50	20.18	20.45	1,996,596	-0.04(-0.22%)
Oct 03, 2018	20.69	20.77	20.38	20.50	2,138,409	-0.18(-0.86%)
Oct 02, 2018	20.57	20.69	20.51	20.68	1,469,490	+0.11(+0.53%)

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.