Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	24.68	24.78	24.37	24.53	1,734,427	+0.08(+0.31%)
Dec 28, 2018	24.68	24.78	24.35	24.46	766,962	-0.03(-0.14%)
Dec 27, 2018	23.97	24.49	23.74	24.49	1,058,058	+0.08(+0.34%)
Dec 26, 2018	23.41	24.42	23.15	24.41	1,459,980	+1.03(+4.40%)
Dec 24, 2018	23.94	24.05	23.32	23.38	586,317	-0.60(-2.51%)
Dec 21, 2018	24.18	24.53	23.86	23.98	2,059,587	-0.25(-1.03%)
Dec 20, 2018	24.59	24.88	24.13	24.23	724,585	-0.50(-2.03%)
Dec 19, 2018	25.07	25.43	24.58	24.73	5,705,507	-0.26(-1.04%)
Dec 18, 2018	25.49	25.49	24.90	24.99	650,544	-0.48(-1.90%)
Dec 17, 2018	25.91	26.00	25.36	25.48	333,330	-0.44(-1.71%)
Dec 14, 2018	26.24	26.37	25.85	25.92	625,312	-0.49(-1.87%)
Dec 13, 2018	26.30	26.54	26.23	26.41	347,127	+0.11(+0.44%)
Dec 12, 2018	26.54	26.75	26.29	26.30	564,679	+0.16(+0.60%)
Dec 11, 2018	26.55	26.57	25.94	26.14	424,967	-0.07(-0.25%)
Dec 10, 2018	26.39	26.44	25.76	26.21	675,023	-0.35(-1.33%)
Dec 07, 2018	27.06	27.41	26.50	26.56	457,905	-0.04(-0.15%)
Dec 06, 2018	26.57	26.66	26.12	26.60	1,196,384	-0.60(-2.20%)
Dec 04, 2018	27.89	27.98	27.17	27.20	628,599	-0.75(-2.67%)
Dec 03, 2018	27.93	28.06	27.66	27.95	409,599	+0.67(+2.47%)
Nov 30, 2018	27.18	27.33	27.01	27.28	310,343	-0.03(-0.12%)
Nov 29, 2018	27.16	27.48	27.16	27.31	356,156	+0.11(+0.39%)
Nov 28, 2018	26.87	27.20	26.63	27.20	539,548	+0.41(+1.53%)
Nov 27, 2018	26.72	26.90	26.65	26.79	375,628	-0.15(-0.55%)
Nov 26, 2018	26.78	27.06	26.78	26.94	6,747,378	+0.47(+1.77%)
Nov 23, 2018	26.71	26.76	26.43	26.47	466,184	-1.01(-3.68%)
Nov 21, 2018		27.48	27.48	27.48	0	+0.51(+1.89%)
Nov 20, 2018	27.42	27.42	26.80	26.97	265,877	-0.83(-2.98%)
Nov 19, 2018	27.72	27.86	27.58	27.80	171,460	-0.08(-0.29%)
Nov 16, 2018	27.70	27.93	27.63	27.88	313,143	+0.21(+0.74%)
Nov 15, 2018	27.15	27.68	27.05	27.68	336,950	+0.46(+1.69%)
Nov 14, 2018	27.48	27.58	26.97	27.22	343,374	+0.08(+0.30%)
Nov 13, 2018	27.62	27.71	27.06	27.14	499,962	-0.63(-2.28%)
Nov 12, 2018	28.39	28.42	27.76	27.77	177,504	-0.50(-1.77%)
Nov 09, 2018	28.08	28.36	27.87	28.27	214,038	-0.11(-0.41%)
Nov 08, 2018	28.90	28.97	28.31	28.39	229,371	-0.54(-1.87%)
Nov 07, 2018	28.98	29.09	28.67	28.93	206,481	+0.30(+1.06%)
Nov 06, 2018	28.55	28.63	28.35	28.62	255,622	+0.15(+0.52%)
Nov 05, 2018	28.36	28.57	28.32	28.48	343,991	+0.45(+1.61%)
Nov 02, 2018	28.39	28.48	27.78	28.02	317,648	-0.14(-0.50%)
Nov 01, 2018	28.10	28.30	27.87	28.16	541,987	+0.09(+0.32%)
Oct 31, 2018	28.11	28.45	28.05	28.07	151,264	+0.19(+0.68%)
Oct 30, 2018	27.35	27.88	27.33	27.88	202,309	+0.57(+2.07%)
Oct 29, 2018	27.99	28.04	27.03	27.32	1,171,731	-0.44(-1.60%)
Oct 26, 2018	27.55	27.97	27.29	27.76	311,073	-0.05(-0.18%)
Oct 25, 2018	27.79	28.03	27.66	27.81	244,172	+0.32(+1.17%)
Oct 24, 2018	28.53	28.56	27.48	27.49	219,980	-1.03(-3.63%)
Oct 23, 2018	28.71	28.71	28.20	28.53	434,763	-0.69(-2.36%)
Oct 22, 2018	29.46	29.49	29.08	29.22	178,462	-0.27(-0.92%)
Oct 19, 2018	29.60	29.81	29.47	29.49	161,076	-0.04(-0.14%)
Oct 18, 2018	29.52	29.83	29.42	29.53	264,540	-0.30(-0.99%)
Oct 17, 2018	29.96	30.00	29.61	29.82	111,159	-0.24(-0.79%)
Oct 16, 2018	29.87	30.10	29.82	30.06	270,675	+0.27(+0.91%)
Oct 15, 2018	29.89	30.00	29.77	29.79	490,688	-0.03(-0.11%)
Oct 12, 2018	30.11	30.11	29.45	29.82	508,309	+0.15(+0.50%)
Oct 11, 2018	30.36	30.38	29.54	29.68	482,308	-0.90(-2.93%)
Oct 10, 2018	31.50	31.64	30.55	30.57	205,715	-0.91(-2.90%)
Oct 09, 2018	31.29	31.67	31.24	31.48	6,069,120	+0.24(+0.76%)
Oct 08, 2018	31.01	31.28	31.00	31.24	415,544	-0.07(-0.21%)
Oct 05, 2018	31.38	31.44	31.17	31.31	163,511	-0.16(-0.50%)
Oct 04, 2018	31.54	31.58	31.26	31.47	155,292	-0.17(-0.55%)
Oct 03, 2018	31.60	31.70	31.50	31.64	315,356	+0.21(+0.68%)
Oct 02, 2018	31.48	31.53	31.22	31.42	221,491	+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.