Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	23.46	23.73	23.14	23.70	802,747	+0.24(+1.02%)
Dec 28, 2018	23.10	23.77	22.85	23.46	945,704	+0.66(+2.89%)
Dec 27, 2018	22.15	22.81	21.03	22.80	973,985	+0.27(+1.20%)
Dec 26, 2018	21.88	22.59	21.25	22.54	981,206	+0.75(+3.44%)
Dec 24, 2018	22.54	22.88	21.79	21.79	508,958	-0.71(-3.16%)
Dec 21, 2018	22.88	23.70	22.48	22.50	2,115,655	-0.33(-1.44%)
Dec 20, 2018	24.13	24.19	22.64	22.83	1,083,104	-1.31(-5.43%)
Dec 19, 2018	24.28	24.66	24.03	24.14	708,723	-0.10(-0.43%)
Dec 18, 2018	24.36	24.78	24.13	24.24	828,560	+0.08(+0.34%)
Dec 17, 2018	25.21	25.21	24.06	24.16	837,671	-0.91(-3.65%)
Dec 14, 2018	25.69	26.13	24.90	25.07	843,408	-0.81(-3.12%)
Dec 13, 2018	25.93	26.30	25.79	25.88	700,477	-0.04(-0.17%)
Dec 12, 2018	25.95	26.49	25.90	25.93	604,174	+0.09(+0.34%)
Dec 11, 2018	26.38	26.39	25.82	25.84	765,092	-0.28(-1.08%)
Dec 10, 2018	26.32	26.64	25.91	26.12	715,375	-0.15(-0.56%)
Dec 07, 2018	27.75	27.75	26.12	26.27	1,001,041	-1.53(-5.49%)
Dec 06, 2018	26.15	27.81	25.91	27.79	872,607	+1.44(+5.45%)
Dec 04, 2018	27.26	27.26	26.19	26.36	1,035,620	-0.78(-2.89%)
Dec 03, 2018	27.54	27.78	26.94	27.14	573,480	-0.33(-1.19%)
Nov 30, 2018	27.50	27.56	27.01	27.47	712,115	+0.02(+0.08%)
Nov 29, 2018	27.10	27.63	27.10	27.44	576,604	+0.26(+0.95%)
Nov 28, 2018	26.94	27.35	26.71	27.18	536,316	+0.25(+0.93%)
Nov 27, 2018	26.84	27.01	26.50	26.93	389,232	+0.09(+0.33%)
Nov 26, 2018	26.86	26.97	26.52	26.84	952,511	+0.06(+0.22%)
Nov 23, 2018	26.91	26.94	26.50	26.79	231,518	-0.21(-0.80%)
Nov 21, 2018		27.00	27.00	27.00	0	+0.20(+0.75%)
Nov 20, 2018	27.31	27.44	26.67	26.80	713,987	-0.60(-2.19%)
Nov 19, 2018	26.82	27.54	26.77	27.40	743,153	+0.43(+1.59%)
Nov 16, 2018	26.65	27.36	26.65	26.97	965,651	-0.24(-0.90%)
Nov 15, 2018	27.34	27.58	26.76	27.21	451,677	-0.19(-0.68%)
Nov 14, 2018	27.48	27.91	27.18	27.40	690,456	+0.13(+0.49%)
Nov 13, 2018	27.15	27.56	26.99	27.27	535,356	+0.24(+0.88%)
Nov 12, 2018	26.76	27.47	26.67	27.03	654,518	+0.26(+0.97%)
Nov 09, 2018	26.95	27.01	26.56	26.77	583,929	-0.24(-0.90%)
Nov 08, 2018	26.93	27.12	26.59	27.01	420,824	+0.00(+0.00%)
Nov 07, 2018	26.81	27.03	26.41	27.01	616,674	+0.21(+0.80%)
Nov 06, 2018	27.52	27.58	26.61	26.80	602,745	-0.67(-2.43%)
Nov 05, 2018	27.48	27.73	27.21	27.47	756,179	-0.02(-0.08%)
Nov 02, 2018	27.51	27.63	26.90	27.49	1,223,779	-0.01(-0.03%)
Nov 01, 2018	26.94	27.53	26.75	27.50	622,394	+0.66(+2.46%)
Oct 31, 2018	26.80	27.47	26.65	26.84	1,174,735	+0.15(+0.55%)
Oct 30, 2018	27.42	27.49	26.47	26.69	1,620,049	-0.51(-1.88%)
Oct 29, 2018	26.40	28.18	26.06	27.20	2,147,392	+1.80(+7.08%)
Oct 26, 2018	26.96	26.96	24.50	25.40	2,058,678	-1.79(-6.59%)
Oct 25, 2018	26.87	27.27	26.40	27.19	795,238	+0.43(+1.60%)
Oct 24, 2018	26.59	26.87	26.27	26.76	894,056	+0.27(+1.01%)
Oct 23, 2018	26.10	26.60	25.79	26.50	1,036,116	+0.14(+0.53%)
Oct 22, 2018	26.91	27.00	26.28	26.36	1,056,978	-0.69(-2.55%)
Oct 19, 2018	26.66	27.22	26.66	27.04	529,764	+0.34(+1.28%)
Oct 18, 2018	27.06	27.32	26.50	26.70	749,773	-0.41(-1.53%)
Oct 17, 2018	26.81	27.16	26.62	27.12	922,455	+0.30(+1.10%)
Oct 16, 2018	26.25	27.07	25.99	26.82	792,939	+0.57(+2.17%)
Oct 15, 2018	26.36	26.67	26.08	26.25	1,067,549	-0.16(-0.59%)
Oct 12, 2018	27.19	27.23	26.21	26.41	1,198,791	-0.61(-2.27%)
Oct 11, 2018	27.46	27.54	26.75	27.02	1,391,853	-0.53(-1.91%)
Oct 10, 2018	28.07	28.44	27.49	27.55	1,955,453	-0.62(-2.21%)
Oct 09, 2018	28.92	28.92	28.13	28.17	1,101,191	-0.71(-2.46%)
Oct 08, 2018	28.46	29.12	28.46	28.88	454,854	+0.38(+1.32%)
Oct 05, 2018	28.69	28.81	28.41	28.50	559,345	-0.15(-0.52%)
Oct 04, 2018	28.32	28.73	28.01	28.65	785,184	+0.20(+0.70%)
Oct 03, 2018	29.76	29.76	28.19	28.45	812,334	-1.32(-4.43%)
Oct 02, 2018	29.69	29.90	29.12	29.77	673,950	+0.07(+0.25%)

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.