Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	21.50	21.54	21.31	21.52	609,572	+0.04(+0.19%)
Dec 28, 2018	21.69	21.69	21.42	21.48	1,342,064	+0.42(+2.02%)
Dec 27, 2018	20.53	21.07	20.50	21.06	1,206,288	-0.12(-0.58%)
Dec 26, 2018	20.47	21.19	20.34	21.18	1,007,598	+0.73(+3.55%)
Dec 24, 2018	20.84	20.87	20.44	20.45	765,669	-0.13(-0.63%)
Dec 21, 2018	20.93	21.03	20.56	20.58	2,867,282	+0.23(+1.12%)
Dec 20, 2018	20.48	20.60	20.11	20.35	1,426,219	-0.15(-0.72%)
Dec 19, 2018	21.07	21.29	20.39	20.50	2,057,188	-0.36(-1.72%)
Dec 18, 2018	20.95	21.00	20.77	20.86	1,704,576	+0.29(+1.39%)
Dec 17, 2018	20.94	20.99	20.50	20.58	1,373,744	-0.25(-1.22%)
Dec 14, 2018	20.77	21.03	20.77	20.83	1,246,202	-0.07(-0.35%)
Dec 13, 2018	21.60	21.61	20.84	20.90	1,493,527	+0.11(+0.55%)
Dec 12, 2018	20.98	21.08	20.77	20.79	997,904	+0.29(+1.39%)
Dec 11, 2018	21.15	21.19	20.48	20.50	2,029,071	-0.16(-0.79%)
Dec 10, 2018	20.94	21.01	20.38	20.67	1,422,445	-0.38(-1.79%)
Dec 07, 2018	21.72	21.92	20.99	21.04	1,375,609	-0.24(-1.11%)
Dec 06, 2018	20.93	21.28	20.74	21.28	1,710,817	-0.64(-2.91%)
Dec 04, 2018	22.59	22.68	21.91	21.91	961,066	-1.27(-5.49%)
Dec 03, 2018	23.39	23.43	23.07	23.19	920,734	+0.60(+2.64%)
Nov 30, 2018	22.64	22.73	22.45	22.59	1,027,422	-0.52(-2.26%)
Nov 29, 2018	23.13	23.32	22.94	23.12	1,083,847	+0.04(+0.18%)
Nov 28, 2018	22.77	23.17	22.45	23.07	1,110,162	+0.37(+1.62%)
Nov 27, 2018	22.57	22.82	22.45	22.71	910,407	-0.27(-1.17%)
Nov 26, 2018	22.94	23.07	22.81	22.98	824,915	+0.32(+1.41%)
Nov 23, 2018	22.33	22.77	22.32	22.66	492,898	+0.21(+0.95%)
Nov 21, 2018		22.45	22.45	22.45	0	+0.18(+0.81%)
Nov 20, 2018	22.33	22.59	22.21	22.27	1,310,163	-0.31(-1.37%)
Nov 19, 2018	22.52	22.69	22.45	22.58	1,551,727	-0.18(-0.79%)
Nov 16, 2018	22.67	22.82	22.47	22.76	1,359,082	-0.48(-2.07%)
Nov 15, 2018	23.03	23.31	22.72	23.24	1,201,157	-0.42(-1.76%)
Nov 14, 2018	24.07	24.16	23.47	23.65	1,043,649	+0.02(+0.07%)
Nov 13, 2018	23.63	23.98	23.60	23.64	834,997	-0.01(-0.03%)
Nov 12, 2018	23.69	23.86	23.56	23.65	585,280	-0.35(-1.46%)
Nov 09, 2018	24.06	24.16	23.81	24.00	549,950	-0.26(-1.08%)
Nov 08, 2018	24.59	24.67	24.17	24.26	647,216	-0.61(-2.46%)
Nov 07, 2018	24.50	24.93	24.33	24.87	1,204,077	+0.95(+3.96%)
Nov 06, 2018	23.89	24.11	23.80	23.92	1,558,278	-0.78(-3.14%)
Nov 05, 2018	24.76	24.83	24.56	24.70	538,365	-0.11(-0.46%)
Nov 02, 2018	24.82	24.92	24.60	24.81	1,200,291	+0.17(+0.70%)
Nov 01, 2018	24.54	24.70	24.42	24.64	1,250,010	+0.32(+1.31%)
Oct 31, 2018	24.32	24.63	24.28	24.32	1,970,906	+0.44(+1.85%)
Oct 30, 2018	23.15	23.93	23.12	23.88	2,051,864	+1.27(+5.60%)
Oct 29, 2018	23.17	23.28	22.38	22.62	1,638,361	-0.14(-0.61%)
Oct 26, 2018	22.65	22.92	22.20	22.76	1,478,082	+0.56(+2.54%)
Oct 25, 2018	22.29	22.41	22.15	22.19	997,302	+0.48(+2.22%)
Oct 24, 2018	22.40	22.40	21.71	21.71	987,118	-0.78(-3.45%)
Oct 23, 2018	22.23	22.59	22.11	22.49	1,149,190	-0.18(-0.79%)
Oct 22, 2018	22.93	22.94	22.64	22.67	919,885	-0.45(-1.94%)
Oct 19, 2018	23.20	23.30	22.84	23.12	1,593,900	-0.15(-0.63%)
Oct 18, 2018	24.03	24.13	23.24	23.26	1,444,462	-1.57(-6.32%)
Oct 17, 2018	25.15	25.15	24.77	24.83	733,227	-0.74(-2.88%)
Oct 16, 2018	25.56	25.60	25.45	25.57	522,359	+0.25(+0.97%)
Oct 15, 2018	25.12	25.50	25.03	25.32	902,088	+0.50(+2.01%)
Oct 12, 2018	24.98	25.00	24.57	24.82	623,040	+0.07(+0.30%)
Oct 11, 2018	25.15	25.27	24.63	24.75	1,351,290	-0.56(-2.23%)
Oct 10, 2018	25.87	25.87	25.31	25.31	896,333	-0.82(-3.13%)
Oct 09, 2018	26.06	26.31	26.00	26.13	786,123	-0.15(-0.56%)
Oct 08, 2018	26.15	26.28	25.97	26.28	692,569	-0.11(-0.40%)
Oct 05, 2018	26.64	26.66	26.28	26.38	871,448	-0.23(-0.86%)
Oct 04, 2018	26.95	26.96	26.46	26.61	1,057,697	-0.29(-1.09%)
Oct 03, 2018	26.97	27.09	26.86	26.91	1,459,943	+0.38(+1.42%)
Oct 02, 2018	26.69	26.73	26.48	26.53	449,518	-0.27(-1.01%)

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.