Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	21.95	22.41	21.60	22.25	147,400	+0.43(+1.97%)
Dec 28, 2018	21.56	22.16	21.39	21.82	257,600	+0.22(+1.02%)
Dec 27, 2018	21.26	21.82	20.93	21.60	116,280	-0.16(-0.74%)
Dec 26, 2018	21.04	21.79	20.56	21.76	269,063	+0.85(+4.07%)
Dec 24, 2018	21.11	21.29	20.85	20.91	154,000	-0.23(-1.09%)
Dec 21, 2018	22.22	22.42	20.95	21.14	561,900	-1.08(-4.86%)
Dec 20, 2018	22.47	22.73	21.91	22.22	310,409	-0.38(-1.68%)
Dec 19, 2018	23.10	23.50	22.28	22.60	263,963	-0.50(-2.16%)
Dec 18, 2018	22.88	23.39	22.87	23.10	183,285	+0.34(+1.49%)
Dec 17, 2018	23.43	23.50	22.60	22.76	260,694	-0.67(-2.86%)
Dec 14, 2018	23.65	24.05	23.29	23.43	309,800	-0.41(-1.72%)
Dec 13, 2018	24.57	24.90	23.82	23.84	202,441	-0.73(-2.97%)
Dec 12, 2018	24.87	24.99	24.54	24.57	106,004	+0.13(+0.53%)
Dec 11, 2018	24.51	24.89	24.14	24.44	179,733	+0.12(+0.49%)
Dec 10, 2018	24.19	24.47	23.96	24.32	299,457	+0.18(+0.75%)
Dec 07, 2018	24.07	24.50	23.98	24.14	391,900	+0.10(+0.42%)
Dec 06, 2018	23.43	24.04	22.89	24.04	212,974	+0.30(+1.26%)
Dec 04, 2018	25.00	25.00	23.69	23.74	192,200	-1.33(-5.31%)
Dec 03, 2018	25.42	25.47	24.41	25.07	169,004	-0.18(-0.71%)
Nov 30, 2018	24.72	25.46	24.72	25.25	235,000	+0.42(+1.69%)
Nov 29, 2018	25.00	25.26	24.69	24.83	122,709	-0.38(-1.51%)
Nov 28, 2018	24.35	25.31	24.03	25.21	181,483	+1.01(+4.17%)
Nov 27, 2018	24.28	24.53	24.15	24.20	171,689	-0.27(-1.10%)
Nov 26, 2018	24.65	24.80	24.26	24.47	343,820	+0.06(+0.25%)
Nov 23, 2018	24.28	24.71	24.16	24.41	52,000	-0.01(-0.04%)
Nov 21, 2018		24.42	24.42	24.42	0	+0.58(+2.43%)
Nov 20, 2018	23.99	24.18	23.56	23.84	322,144	-0.32(-1.32%)
Nov 19, 2018	24.47	24.51	23.86	24.16	184,722	-0.42(-1.71%)
Nov 16, 2018	24.70	24.93	24.23	24.58	374,200	-0.32(-1.29%)
Nov 15, 2018	24.30	24.99	24.30	24.90	199,603	+0.47(+1.92%)
Nov 14, 2018	24.65	24.83	24.26	24.43	269,379	-0.03(-0.12%)
Nov 13, 2018	24.73	25.01	24.43	24.46	137,062	-0.13(-0.53%)
Nov 12, 2018	24.68	25.06	24.56	24.59	132,914	-0.15(-0.61%)
Nov 09, 2018	24.86	25.03	24.41	24.74	283,500	-0.21(-0.84%)
Nov 08, 2018	24.79	25.04	24.54	24.95	131,714	+0.05(+0.20%)
Nov 07, 2018	24.05	24.90	23.85	24.90	215,697	+1.04(+4.36%)
Nov 06, 2018	23.55	24.77	22.34	23.86	306,437	-0.51(-2.09%)
Nov 05, 2018	24.34	24.44	23.74	24.37	178,389	+0.12(+0.49%)
Nov 02, 2018	24.11	24.46	23.96	24.25	142,600	+0.18(+0.75%)
Nov 01, 2018	23.61	24.25	23.50	24.07	232,230	+0.74(+3.17%)
Oct 31, 2018	24.05	24.09	23.28	23.33	251,650	-0.32(-1.35%)
Oct 30, 2018	23.16	23.77	22.87	23.65	126,147	+0.58(+2.51%)
Oct 29, 2018	23.64	24.16	22.71	23.07	183,364	-0.21(-0.90%)
Oct 26, 2018	23.17	23.51	22.82	23.28	164,900	-0.31(-1.31%)
Oct 25, 2018	23.03	23.74	23.00	23.59	169,830	+0.77(+3.37%)
Oct 24, 2018	23.82	23.82	22.78	22.82	154,393	-0.94(-3.96%)
Oct 23, 2018	23.67	23.98	23.01	23.76	187,522	-0.37(-1.53%)
Oct 22, 2018	23.60	24.35	23.60	24.13	136,072	+0.52(+2.20%)
Oct 19, 2018	23.83	23.96	23.54	23.61	162,600	-0.35(-1.46%)
Oct 18, 2018	24.40	24.54	23.72	23.96	203,641	-0.66(-2.68%)
Oct 17, 2018	24.50	24.73	24.44	24.62	187,288	-0.25(-1.01%)
Oct 16, 2018	24.23	24.93	24.18	24.87	149,143	+0.73(+3.02%)
Oct 15, 2018	23.71	24.30	23.68	24.14	143,038	+0.32(+1.34%)
Oct 12, 2018	24.42	24.53	23.55	23.82	182,200	-0.19(-0.79%)
Oct 11, 2018	24.71	24.98	24.00	24.01	172,967	-0.86(-3.46%)
Oct 10, 2018	25.27	25.40	24.87	24.87	218,065	-0.48(-1.89%)
Oct 09, 2018	25.25	25.53	25.08	25.35	206,403	-0.05(-0.20%)
Oct 08, 2018	24.80	25.41	24.40	25.40	243,750	+0.70(+2.83%)
Oct 05, 2018	25.26	25.31	24.44	24.70	158,100	-0.38(-1.52%)
Oct 04, 2018	25.33	25.33	24.80	25.08	192,108	-0.27(-1.07%)
Oct 03, 2018	25.17	25.37	24.88	25.35	231,555	+0.31(+1.24%)
Oct 02, 2018	25.67	25.96	24.99	25.04	123,714	-0.63(-2.45%)

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.