Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.27	22.27	22.12	22.17	19,949	+0.03(+0.15%)
Dec 28, 2018	22.12	22.21	22.08	22.13	62,477	+0.18(+0.80%)
Dec 27, 2018	21.73	21.96	21.60	21.96	20,597	-0.13(-0.57%)
Dec 26, 2018	21.43	22.08	21.43	22.08	63,088	+0.57(+2.64%)
Dec 24, 2018	21.77	21.81	21.51	21.51	15,649	-0.54(-2.43%)
Dec 21, 2018	22.15	22.22	22.04	22.05	10,273	+0.06(+0.29%)
Dec 20, 2018	22.09	22.20	21.91	21.99	6,553	-0.26(-1.15%)
Dec 19, 2018	22.45	22.49	22.23	22.24	6,367	-0.15(-0.67%)
Dec 18, 2018	22.49	22.52	22.37	22.39	17,140	+0.13(+0.57%)
Dec 17, 2018	22.35	22.43	22.27	22.27	15,178	-0.28(-1.23%)
Dec 14, 2018	22.60	22.64	22.53	22.54	31,418	-0.17(-0.74%)
Dec 13, 2018	22.74	22.78	22.64	22.71	3,033	-0.05(-0.22%)
Dec 12, 2018	22.71	22.80	22.71	22.76	14,171	+0.22(+0.98%)
Dec 11, 2018	22.58	22.58	22.34	22.54	25,713	+0.22(+0.97%)
Dec 10, 2018	22.28	22.32	22.11	22.32	16,364	-0.05(-0.20%)
Dec 07, 2018	22.74	22.74	22.37	22.37	3,942	-0.40(-1.76%)
Dec 06, 2018	22.58	22.78	22.48	22.77	77,124	-0.36(-1.54%)
Dec 04, 2018	23.56	23.56	23.12	23.12	97,121	-0.75(-3.14%)
Dec 03, 2018	23.93	23.93	23.85	23.87	7,865	+0.33(+1.39%)
Nov 30, 2018	23.44	23.55	23.44	23.55	5,017	-0.08(-0.32%)
Nov 29, 2018	23.61	23.62	23.55	23.62	5,388	-0.16(-0.67%)
Nov 28, 2018	23.61	23.78	23.54	23.78	9,774	+0.10(+0.42%)
Nov 27, 2018	23.66	23.68	23.55	23.68	1,526	-0.03(-0.11%)
Nov 26, 2018	23.66	23.78	23.66	23.71	4,772	+0.37(+1.58%)
Nov 23, 2018	23.23	23.34	23.23	23.34	5,017	-0.18(-0.75%)
Nov 21, 2018		23.51	23.51	23.51	0	+0.34(+1.48%)
Nov 20, 2018	23.20	23.29	23.15	23.17	22,666	-0.33(-1.39%)
Nov 19, 2018	23.72	23.76	23.49	23.50	16,533	-0.19(-0.81%)
Nov 16, 2018	23.56	23.77	23.56	23.69	4,181	-0.22(-0.91%)
Nov 15, 2018	23.70	23.91	23.66	23.91	5,749	+0.12(+0.49%)
Nov 14, 2018	24.13	24.17	23.79	23.79	2,227	-0.08(-0.32%)
Nov 13, 2018	23.69	23.95	23.69	23.87	73,699	+0.26(+1.09%)
Nov 12, 2018	23.75	23.75	23.60	23.61	7,899	-0.29(-1.23%)
Nov 09, 2018	23.92	23.97	23.90	23.90	1,194	-0.04(-0.16%)
Nov 08, 2018	24.03	24.03	23.90	23.94	2,028	-0.23(-0.97%)
Nov 07, 2018	24.12	24.18	24.03	24.18	20,898	+0.11(+0.44%)
Nov 06, 2018	23.97	24.07	23.97	24.07	3,224	+0.05(+0.19%)
Nov 05, 2018	24.12	24.12	24.02	24.02	2,787	-0.14(-0.59%)
Nov 02, 2018	24.28	24.29	24.06	24.17	1,433	+0.23(+0.98%)
Nov 01, 2018	23.93	23.93	23.85	23.93	6,156	+0.11(+0.47%)
Oct 31, 2018	23.81	23.88	23.81	23.82	7,430	+0.27(+1.16%)
Oct 30, 2018	23.54	23.55	23.46	23.55	3,109	+0.18(+0.79%)
Oct 29, 2018	23.76	23.80	23.30	23.36	20,904	+0.18(+0.79%)
Oct 26, 2018	23.20	23.36	23.10	23.18	10,393	-0.34(-1.44%)
Oct 25, 2018	23.25	23.54	23.22	23.52	15,268	+0.60(+2.61%)
Oct 24, 2018	23.44	23.45	22.90	22.92	25,004	-0.67(-2.86%)
Oct 23, 2018	23.30	23.61	23.26	23.59	13,724	-0.18(-0.74%)
Oct 22, 2018	23.84	23.86	23.74	23.77	5,006	-0.02(-0.07%)
Oct 19, 2018	23.80	23.82	23.77	23.79	2,508	-0.05(-0.19%)
Oct 18, 2018	24.07	24.10	23.82	23.83	36,409	-0.27(-1.11%)
Oct 17, 2018	24.09	24.18	23.94	24.10	10,943	-0.05(-0.21%)
Oct 16, 2018	24.02	24.18	24.02	24.15	5,434	+0.32(+1.33%)
Oct 15, 2018	23.74	23.88	23.73	23.83	4,661	+0.10(+0.42%)
Oct 12, 2018	23.86	23.86	23.61	23.73	2,150	+0.11(+0.46%)
Oct 11, 2018	23.92	24.02	23.62	23.62	18,697	-0.33(-1.40%)
Oct 10, 2018	24.31	24.31	23.89	23.96	112,158	-0.56(-2.29%)
Oct 09, 2018	24.43	24.54	24.43	24.52	4,070	+0.00(+0.01%)
Oct 08, 2018	24.59	24.63	24.47	24.52	9,761	-0.23(-0.93%)
Oct 05, 2018	24.87	24.87	24.74	24.75	3,822	-0.31(-1.22%)
Oct 04, 2018	25.26	25.26	25.01	25.05	2,253	-0.32(-1.25%)
Oct 03, 2018	25.40	25.40	25.31	25.37	3,997	+0.19(+0.76%)
Oct 02, 2018	25.11	25.19	25.11	25.18	21,406	-0.05(-0.19%)

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.