Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	23.65	23.68	23.25	23.40	175,945	-0.07(-0.31%)
Dec 28, 2018	23.49	23.61	23.35	23.48	179,877	+0.14(+0.62%)
Dec 27, 2018	23.06	23.33	22.90	23.33	151,460	-0.11(-0.48%)
Dec 26, 2018	22.95	23.44	22.89	23.44	116,465	+0.48(+2.09%)
Dec 24, 2018	23.04	23.26	22.95	22.96	186,102	-0.11(-0.48%)
Dec 21, 2018	23.28	23.42	22.94	23.08	436,413	-0.19(-0.82%)
Dec 20, 2018	23.34	23.43	23.08	23.27	145,619	+0.17(+0.73%)
Dec 19, 2018	23.60	23.74	22.96	23.10	114,347	-0.32(-1.38%)
Dec 18, 2018	23.62	23.62	23.40	23.42	116,127	+0.08(+0.36%)
Dec 17, 2018	23.66	23.67	23.27	23.34	290,928	-0.32(-1.36%)
Dec 14, 2018	23.73	23.80	23.61	23.66	267,086	-0.36(-1.52%)
Dec 13, 2018	24.07	24.12	23.96	24.02	125,571	+0.01(+0.04%)
Dec 12, 2018	24.07	24.21	24.00	24.02	62,468	+0.40(+1.70%)
Dec 11, 2018	23.81	23.81	23.49	23.61	47,927	+0.14(+0.59%)
Dec 10, 2018	23.45	23.51	23.19	23.47	27,161	-0.21(-0.90%)
Dec 07, 2018	24.04	24.23	23.67	23.69	186,533	-0.40(-1.67%)
Dec 06, 2018	23.85	24.09	23.58	24.09	206,375	-0.25(-1.01%)
Dec 04, 2018	24.92	24.96	24.33	24.33	1,124,569	-0.58(-2.34%)
Dec 03, 2018	25.09	25.09	24.86	24.92	682,024	+0.49(+2.02%)
Nov 30, 2018	24.29	24.43	24.23	24.43	330,762	+0.05(+0.19%)
Nov 29, 2018	24.54	24.55	24.27	24.38	84,438	-0.21(-0.85%)
Nov 28, 2018	24.21	24.63	24.09	24.59	61,482	+0.71(+2.98%)
Nov 27, 2018	23.95	24.00	23.81	23.88	240,627	-0.04(-0.15%)
Nov 26, 2018	23.91	24.02	23.85	23.91	111,197	+0.30(+1.28%)
Nov 23, 2018	23.61	23.71	23.59	23.61	7,233	-0.21(-0.86%)
Nov 21, 2018		23.82	23.82	23.82	0	+0.45(+1.93%)
Nov 20, 2018	23.40	23.57	23.28	23.37	61,518	-0.48(-2.03%)
Nov 19, 2018	23.99	24.05	23.80	23.85	31,010	-0.29(-1.21%)
Nov 16, 2018	24.02	24.22	23.92	24.14	37,591	+0.03(+0.11%)
Nov 15, 2018	23.65	24.25	23.65	24.12	749,338	+0.46(+1.93%)
Nov 14, 2018	23.78	23.79	23.47	23.66	59,077	+0.26(+1.11%)
Nov 13, 2018	23.54	23.67	23.35	23.40	100,941	+0.25(+1.09%)
Nov 12, 2018	23.55	23.55	23.09	23.15	111,291	-0.35(-1.49%)
Nov 09, 2018	23.50	23.61	23.37	23.50	67,840	-0.49(-2.05%)
Nov 08, 2018	24.23	24.32	23.93	23.99	19,469	-0.52(-2.11%)
Nov 07, 2018	24.51	24.62	24.31	24.50	35,788	+0.41(+1.69%)
Nov 06, 2018	24.08	24.23	24.03	24.10	74,294	-0.08(-0.35%)
Nov 05, 2018	24.13	24.22	24.06	24.18	13,444	+0.04(+0.16%)
Nov 02, 2018	24.44	24.50	23.92	24.14	42,633	+0.23(+0.95%)
Nov 01, 2018	23.54	23.97	23.28	23.91	80,063	+0.77(+3.31%)
Oct 31, 2018	22.98	23.23	22.98	23.15	114,965	+0.43(+1.89%)
Oct 30, 2018	22.46	22.72	22.35	22.72	31,889	+0.36(+1.63%)
Oct 29, 2018	22.94	22.94	22.19	22.35	58,511	-0.47(-2.08%)
Oct 26, 2018	22.63	23.01	22.60	22.83	21,919	-0.40(-1.73%)
Oct 25, 2018	23.01	23.28	23.00	23.23	35,957	+0.53(+2.33%)
Oct 24, 2018	23.31	23.39	22.70	22.70	179,725	-0.79(-3.38%)
Oct 23, 2018	23.25	23.65	23.08	23.50	76,199	-0.34(-1.42%)
Oct 22, 2018	23.93	23.98	23.80	23.83	19,812	+0.25(+1.04%)
Oct 19, 2018	23.87	23.87	23.50	23.59	29,591	+0.24(+1.02%)
Oct 18, 2018	23.49	23.54	23.20	23.35	650,370	-0.43(-1.80%)
Oct 17, 2018	24.06	24.06	23.72	23.78	37,869	-0.43(-1.78%)
Oct 16, 2018	23.95	24.21	23.87	24.21	371,870	+0.52(+2.20%)
Oct 15, 2018	23.72	23.80	23.54	23.69	33,078	-0.21(-0.88%)
Oct 12, 2018	23.83	24.02	23.60	23.90	629,631	+0.70(+3.03%)
Oct 11, 2018	23.18	23.39	23.08	23.19	64,442	-0.12(-0.51%)
Oct 10, 2018	23.90	23.91	23.29	23.31	404,557	-0.91(-3.77%)
Oct 09, 2018	24.32	24.36	24.20	24.23	24,881	-0.22(-0.91%)
Oct 08, 2018	24.41	24.46	24.24	24.45	36,936	-0.03(-0.13%)
Oct 05, 2018	24.54	24.64	24.23	24.48	36,824	-0.06(-0.26%)
Oct 04, 2018	24.96	24.96	24.49	24.54	567,298	-0.72(-2.85%)
Oct 03, 2018	25.61	25.61	25.18	25.26	202,000	-0.19(-0.76%)
Oct 02, 2018	25.51	25.57	25.35	25.46	56,023	-0.27(-1.06%)

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.