Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.78	22.87	22.50	22.65	1,878,875	+0.07(+0.31%)
Dec 28, 2018	22.78	22.87	22.48	22.58	830,836	-0.03(-0.14%)
Dec 27, 2018	22.13	22.61	21.91	22.61	1,146,176	+0.08(+0.34%)
Dec 26, 2018	21.61	22.54	21.37	22.53	1,581,571	+0.95(+4.40%)
Dec 24, 2018	22.10	22.20	21.53	21.58	635,147	-0.56(-2.51%)
Dec 21, 2018	22.32	22.64	22.03	22.14	2,231,115	-0.23(-1.03%)
Dec 20, 2018	22.70	22.97	22.28	22.37	784,931	-0.46(-2.03%)
Dec 19, 2018	23.14	23.47	22.69	22.83	6,180,676	-0.24(-1.04%)
Dec 18, 2018	23.53	23.53	22.99	23.07	704,723	-0.45(-1.90%)
Dec 17, 2018	23.92	24.00	23.41	23.52	361,093	-0.41(-1.71%)
Dec 14, 2018	24.22	24.34	23.86	23.93	677,394	-0.45(-1.87%)
Dec 13, 2018	24.28	24.50	24.22	24.38	376,039	+0.11(+0.44%)
Dec 12, 2018	24.50	24.69	24.27	24.28	611,711	+0.14(+0.60%)
Dec 11, 2018	24.51	24.52	23.94	24.13	460,363	-0.06(-0.25%)
Dec 10, 2018	24.36	24.41	23.78	24.19	731,245	-0.33(-1.33%)
Dec 07, 2018	24.98	25.30	24.46	24.52	496,043	-0.04(-0.15%)
Dec 06, 2018	24.53	24.61	24.11	24.56	1,296,029	-0.55(-2.20%)
Dec 04, 2018	25.75	25.82	25.08	25.11	680,955	-0.69(-2.67%)
Dec 03, 2018	25.78	25.90	25.54	25.80	443,714	+0.62(+2.47%)
Nov 30, 2018	25.09	25.23	24.94	25.18	336,191	-0.03(-0.12%)
Nov 29, 2018	25.07	25.37	25.07	25.21	385,820	+0.10(+0.39%)
Nov 28, 2018	24.80	25.11	24.58	25.11	584,487	+0.38(+1.53%)
Nov 27, 2018	24.66	24.83	24.60	24.73	406,914	-0.14(-0.55%)
Nov 26, 2018	24.72	24.98	24.72	24.87	7,309,361	+0.43(+1.77%)
Nov 23, 2018	24.66	24.70	24.40	24.44	505,012	-0.93(-3.68%)
Nov 21, 2018		25.37	25.37	25.37	0	+0.47(+1.89%)
Nov 20, 2018	25.32	25.32	24.74	24.90	288,021	-0.77(-2.98%)
Nov 19, 2018	25.59	25.72	25.46	25.67	185,741	-0.08(-0.29%)
Nov 16, 2018	25.57	25.78	25.51	25.74	339,224	+0.19(+0.74%)
Nov 15, 2018	25.06	25.55	24.97	25.55	365,014	+0.42(+1.69%)
Nov 14, 2018	25.37	25.46	24.90	25.13	371,973	+0.08(+0.30%)
Nov 13, 2018	25.50	25.58	24.98	25.05	541,604	-0.58(-2.28%)
Nov 12, 2018	26.20	26.23	25.63	25.63	192,288	-0.46(-1.77%)
Nov 09, 2018	25.92	26.18	25.73	26.10	231,865	-0.11(-0.41%)
Nov 08, 2018	26.67	26.74	26.14	26.20	248,475	-0.50(-1.87%)
Nov 07, 2018	26.75	26.86	26.46	26.70	223,678	+0.28(+1.06%)
Nov 06, 2018	26.36	26.43	26.17	26.42	276,912	+0.14(+0.52%)
Nov 05, 2018	26.18	26.38	26.14	26.29	372,642	+0.42(+1.61%)
Nov 02, 2018	26.21	26.29	25.64	25.87	344,104	-0.13(-0.50%)
Nov 01, 2018	25.94	26.12	25.73	26.00	587,129	+0.08(+0.32%)
Oct 31, 2018	25.95	26.26	25.89	25.92	163,863	+0.17(+0.68%)
Oct 30, 2018	25.25	25.74	25.23	25.74	219,160	+0.52(+2.07%)
Oct 29, 2018	25.84	25.88	24.95	25.22	1,269,324	-0.41(-1.60%)
Oct 26, 2018	25.43	25.82	25.19	25.63	336,982	-0.05(-0.18%)
Oct 25, 2018	25.65	25.88	25.54	25.67	264,509	+0.30(+1.17%)
Oct 24, 2018	26.34	26.36	25.37	25.38	238,302	-0.96(-3.63%)
Oct 23, 2018	26.50	26.51	26.03	26.33	470,975	-0.64(-2.36%)
Oct 22, 2018	27.20	27.22	26.85	26.97	193,326	-0.25(-0.92%)
Oct 19, 2018	27.33	27.52	27.20	27.22	174,492	-0.04(-0.14%)
Oct 18, 2018	27.25	27.54	27.16	27.26	286,573	-0.27(-0.99%)
Oct 17, 2018	27.66	27.70	27.34	27.53	120,418	-0.22(-0.79%)
Oct 16, 2018	27.58	27.79	27.52	27.75	293,219	+0.25(+0.91%)
Oct 15, 2018	27.59	27.69	27.48	27.50	531,558	-0.03(-0.11%)
Oct 12, 2018	27.80	27.80	27.18	27.53	550,646	+0.14(+0.50%)
Oct 11, 2018	28.02	28.05	27.27	27.39	522,479	-0.83(-2.93%)
Oct 10, 2018	29.08	29.21	28.20	28.22	222,849	-0.84(-2.90%)
Oct 09, 2018	28.88	29.23	28.84	29.06	6,574,611	+0.22(+0.76%)
Oct 08, 2018	28.63	28.87	28.62	28.84	450,154	-0.06(-0.21%)
Oct 05, 2018	28.96	29.02	28.77	28.90	177,130	-0.14(-0.50%)
Oct 04, 2018	29.11	29.15	28.86	29.05	168,226	-0.16(-0.55%)
Oct 03, 2018	29.17	29.27	29.08	29.21	341,622	+0.20(+0.68%)
Oct 02, 2018	29.06	29.11	28.82	29.01	239,939	+0.01(+0.03%)

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.