Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.77	22.87	22.49	22.64	1,879,364	+0.07(+0.31%)
Dec 28, 2018	22.77	22.87	22.47	22.57	831,053	-0.03(-0.14%)
Dec 27, 2018	22.12	22.60	21.91	22.60	1,146,474	+0.08(+0.34%)
Dec 26, 2018	21.61	22.53	21.36	22.53	1,581,983	+0.95(+4.40%)
Dec 24, 2018	22.09	22.19	21.52	21.58	635,312	-0.56(-2.51%)
Dec 21, 2018	22.32	22.63	22.02	22.13	2,231,697	-0.23(-1.03%)
Dec 20, 2018	22.70	22.97	22.27	22.36	785,135	-0.46(-2.03%)
Dec 19, 2018	23.14	23.47	22.69	22.83	6,182,287	-0.24(-1.04%)
Dec 18, 2018	23.53	23.53	22.98	23.07	704,907	-0.45(-1.90%)
Dec 17, 2018	23.91	24.00	23.40	23.51	361,187	-0.41(-1.71%)
Dec 14, 2018	24.22	24.33	23.86	23.92	677,570	-0.45(-1.87%)
Dec 13, 2018	24.27	24.49	24.21	24.38	376,137	+0.11(+0.44%)
Dec 12, 2018	24.49	24.69	24.26	24.27	611,870	+0.14(+0.60%)
Dec 11, 2018	24.51	24.52	23.94	24.13	460,483	-0.06(-0.25%)
Dec 10, 2018	24.35	24.40	23.77	24.19	731,436	-0.33(-1.33%)
Dec 07, 2018	24.98	25.29	24.45	24.51	496,172	-0.04(-0.15%)
Dec 06, 2018	24.52	24.60	24.10	24.55	1,296,367	-0.55(-2.20%)
Dec 04, 2018	25.74	25.82	25.07	25.11	681,132	-0.69(-2.67%)
Dec 03, 2018	25.77	25.89	25.53	25.79	443,830	+0.62(+2.47%)
Nov 30, 2018	25.08	25.23	24.93	25.17	336,278	-0.03(-0.12%)
Nov 29, 2018	25.07	25.36	25.07	25.20	385,921	+0.10(+0.39%)
Nov 28, 2018	24.79	25.11	24.57	25.11	584,639	+0.38(+1.53%)
Nov 27, 2018	24.66	24.82	24.60	24.73	407,020	-0.14(-0.55%)
Nov 26, 2018	24.71	24.97	24.71	24.86	7,311,267	+0.43(+1.77%)
Nov 23, 2018	24.65	24.70	24.39	24.43	505,143	-0.93(-3.68%)
Nov 21, 2018		25.36	25.36	25.36	0	+0.47(+1.89%)
Nov 20, 2018	25.31	25.31	24.73	24.89	288,096	-0.77(-2.98%)
Nov 19, 2018	25.58	25.71	25.45	25.66	185,789	-0.08(-0.29%)
Nov 16, 2018	25.56	25.77	25.50	25.73	339,313	+0.19(+0.74%)
Nov 15, 2018	25.05	25.54	24.96	25.54	365,109	+0.42(+1.69%)
Nov 14, 2018	25.36	25.45	24.89	25.12	372,070	+0.08(+0.30%)
Nov 13, 2018	25.49	25.57	24.98	25.04	541,745	-0.58(-2.28%)
Nov 12, 2018	26.20	26.23	25.62	25.63	192,338	-0.46(-1.77%)
Nov 09, 2018	25.92	26.17	25.72	26.09	231,925	-0.11(-0.41%)
Nov 08, 2018	26.67	26.73	26.13	26.20	248,540	-0.50(-1.87%)
Nov 07, 2018	26.74	26.85	26.45	26.70	223,736	+0.28(+1.06%)
Nov 06, 2018	26.35	26.42	26.17	26.42	276,984	+0.14(+0.52%)
Nov 05, 2018	26.17	26.37	26.13	26.28	372,739	+0.42(+1.61%)
Nov 02, 2018	26.20	26.29	25.64	25.86	344,194	-0.13(-0.50%)
Nov 01, 2018	25.93	26.11	25.72	25.99	587,282	+0.08(+0.32%)
Oct 31, 2018	25.95	26.25	25.89	25.91	163,905	+0.17(+0.68%)
Oct 30, 2018	25.24	25.73	25.23	25.73	219,217	+0.52(+2.07%)
Oct 29, 2018	25.83	25.88	24.95	25.21	1,269,655	-0.41(-1.60%)
Oct 26, 2018	25.42	25.81	25.18	25.62	337,070	-0.05(-0.18%)
Oct 25, 2018	25.64	25.87	25.53	25.67	264,578	+0.30(+1.17%)
Oct 24, 2018	26.33	26.36	25.36	25.37	238,364	-0.96(-3.63%)
Oct 23, 2018	26.49	26.50	26.02	26.33	471,097	-0.64(-2.36%)
Oct 22, 2018	27.19	27.22	26.84	26.96	193,376	-0.25(-0.92%)
Oct 19, 2018	27.32	27.51	27.20	27.21	174,537	-0.04(-0.14%)
Oct 18, 2018	27.24	27.53	27.15	27.25	286,648	-0.27(-0.99%)
Oct 17, 2018	27.65	27.69	27.33	27.52	120,449	-0.22(-0.79%)
Oct 16, 2018	27.57	27.78	27.52	27.74	293,296	+0.25(+0.91%)
Oct 15, 2018	27.58	27.68	27.48	27.49	531,696	-0.03(-0.11%)
Oct 12, 2018	27.79	27.79	27.17	27.52	550,790	+0.14(+0.50%)
Oct 11, 2018	28.02	28.04	27.27	27.39	522,616	-0.83(-2.93%)
Oct 10, 2018	29.07	29.20	28.20	28.21	222,907	-0.84(-2.90%)
Oct 09, 2018	28.87	29.22	28.83	29.05	6,576,326	+0.22(+0.76%)
Oct 08, 2018	28.62	28.87	28.61	28.83	450,272	-0.06(-0.21%)
Oct 05, 2018	28.96	29.02	28.77	28.89	177,176	-0.14(-0.50%)
Oct 04, 2018	29.11	29.14	28.85	29.04	168,270	-0.16(-0.54%)
Oct 03, 2018	29.16	29.26	29.07	29.20	341,711	+0.20(+0.68%)
Oct 02, 2018	29.05	29.10	28.81	29.00	240,002	+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.