Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	21.53	21.59	21.38	21.49	3,602,693	+0.10(+0.46%)
Dec 28, 2018	21.46	21.55	21.30	21.39	4,719,909	+0.13(+0.59%)
Dec 27, 2018	20.97	21.34	20.82	21.27	7,417,006	-0.10(-0.46%)
Dec 26, 2018	20.87	21.37	20.53	21.37	4,619,062	+0.65(+3.12%)
Dec 24, 2018	20.92	21.02	20.72	20.72	2,246,917	-0.30(-1.41%)
Dec 21, 2018	21.44	21.57	20.98	21.02	4,449,691	-0.45(-2.09%)
Dec 20, 2018	21.66	21.84	21.35	21.47	6,201,078	-0.21(-0.95%)
Dec 19, 2018	22.09	22.25	21.67	21.67	4,641,774	-0.26(-1.19%)
Dec 18, 2018	22.00	22.13	21.89	21.93	3,268,835	-0.00(-0.00%)
Dec 17, 2018	22.31	22.37	21.89	21.93	5,359,454	-0.45(-2.01%)
Dec 14, 2018	22.37	22.59	22.35	22.38	3,032,714	-0.26(-1.17%)
Dec 13, 2018	22.68	22.86	22.62	22.65	2,133,695	-0.04(-0.19%)
Dec 12, 2018	22.69	22.92	22.68	22.69	2,825,796	+0.25(+1.10%)
Dec 11, 2018	22.80	22.94	22.41	22.45	4,425,570	-0.09(-0.39%)
Dec 10, 2018	22.65	22.73	22.35	22.53	4,258,131	-0.23(-1.01%)
Dec 07, 2018	22.99	23.29	22.74	22.76	4,707,581	-0.12(-0.54%)
Dec 06, 2018	22.88	22.93	22.55	22.89	5,757,324	-0.44(-1.89%)
Dec 04, 2018	23.65	23.75	23.31	23.33	3,396,998	-0.41(-1.75%)
Dec 03, 2018	23.95	24.02	23.60	23.74	2,724,404	+0.24(+1.01%)
Nov 30, 2018	23.30	23.51	23.22	23.50	2,564,041	+0.01(+0.04%)
Nov 29, 2018	23.42	23.60	23.40	23.50	2,786,412	+0.04(+0.15%)
Nov 28, 2018	23.10	23.46	22.99	23.46	3,072,368	+0.39(+1.68%)
Nov 27, 2018	23.12	23.23	22.95	23.07	3,211,329	-0.19(-0.80%)
Nov 26, 2018	23.32	23.46	23.20	23.26	2,237,867	+0.18(+0.76%)
Nov 23, 2018	23.17	23.24	23.08	23.08	869,112	-0.32(-1.36%)
Nov 21, 2018		23.40	23.40	23.40	0	+0.52(+2.28%)
Nov 20, 2018	23.16	23.24	22.81	22.88	3,085,096	-0.55(-2.34%)
Nov 19, 2018	23.54	23.60	23.35	23.42	2,085,481	-0.18(-0.75%)
Nov 16, 2018	23.53	23.67	23.46	23.60	1,637,010	+0.05(+0.23%)
Nov 15, 2018	23.31	23.65	23.31	23.55	2,642,878	+0.11(+0.49%)
Nov 14, 2018	23.48	23.65	23.27	23.43	2,701,882	+0.07(+0.30%)
Nov 13, 2018	23.42	23.61	23.32	23.36	2,403,718	-0.03(-0.11%)
Nov 12, 2018	23.62	23.63	23.38	23.39	3,050,994	-0.24(-1.01%)
Nov 09, 2018	23.66	23.70	23.53	23.63	2,205,424	-0.20(-0.85%)
Nov 08, 2018	23.94	24.00	23.74	23.83	2,522,809	-0.11(-0.44%)
Nov 07, 2018	23.99	24.02	23.83	23.94	1,812,579	+0.15(+0.63%)
Nov 06, 2018	23.69	23.80	23.65	23.79	3,333,060	+0.06(+0.26%)
Nov 05, 2018	23.83	23.87	23.60	23.72	3,675,164	+0.13(+0.56%)
Nov 02, 2018	23.76	23.78	23.43	23.59	3,023,986	-0.04(-0.19%)
Nov 01, 2018	23.50	23.65	23.47	23.64	4,112,469	+0.25(+1.06%)
Oct 31, 2018	23.39	23.51	23.31	23.39	8,052,869	+0.16(+0.68%)
Oct 30, 2018	22.88	23.23	22.87	23.23	4,365,300	+0.34(+1.46%)
Oct 29, 2018	23.30	23.40	22.73	22.90	4,313,753	-0.27(-1.18%)
Oct 26, 2018	22.91	23.31	22.76	23.17	4,361,319	-0.09(-0.38%)
Oct 25, 2018	23.46	23.46	23.21	23.26	2,638,144	+0.01(+0.04%)
Oct 24, 2018	23.72	23.80	23.25	23.25	3,997,715	-0.50(-2.12%)
Oct 23, 2018	23.65	23.83	23.43	23.75	3,266,043	-0.19(-0.81%)
Oct 22, 2018	23.88	24.03	23.82	23.95	2,853,325	-0.04(-0.18%)
Oct 19, 2018	23.99	24.15	23.89	23.99	2,320,241	+0.08(+0.33%)
Oct 18, 2018	24.14	24.17	23.87	23.91	2,210,441	-0.36(-1.49%)
Oct 17, 2018	24.32	24.33	24.15	24.27	2,382,654	-0.17(-0.69%)
Oct 16, 2018	24.24	24.45	24.17	24.44	3,687,890	+0.37(+1.54%)
Oct 15, 2018	24.02	24.21	23.98	24.07	2,118,543	+0.01(+0.04%)
Oct 12, 2018	24.22	24.22	23.87	24.06	3,707,784	+0.12(+0.52%)
Oct 11, 2018	24.10	24.24	23.90	23.94	6,125,413	-0.33(-1.35%)
Oct 10, 2018	24.98	24.98	24.26	24.26	4,147,561	-0.78(-3.10%)
Oct 09, 2018	25.00	25.11	24.93	25.04	2,507,955	-0.04(-0.18%)
Oct 08, 2018	25.00	25.14	24.94	25.08	3,100,056	-0.09(-0.35%)
Oct 05, 2018	25.34	25.36	25.10	25.17	2,598,271	-0.15(-0.59%)
Oct 04, 2018	25.42	25.51	25.18	25.32	2,395,164	-0.22(-0.86%)
Oct 03, 2018	25.54	25.61	25.45	25.54	4,326,864	+0.06(+0.24%)
Oct 02, 2018	25.61	25.61	25.41	25.48	2,877,932	-0.21(-0.82%)

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.