Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.58	22.67	22.44	22.52	5,380,625	+0.06(+0.27%)
Dec 28, 2018	22.59	22.60	22.41	22.46	5,438,537	+0.12(+0.53%)
Dec 27, 2018	22.05	22.36	21.91	22.34	7,318,366	+0.00(+0.00%)
Dec 26, 2018	21.93	22.34	21.74	22.34	6,720,416	+0.51(+2.34%)
Dec 24, 2018	22.05	22.12	21.82	21.83	2,974,292	-0.21(-0.96%)
Dec 21, 2018	22.31	22.40	22.02	22.04	4,031,327	-0.39(-1.73%)
Dec 20, 2018	22.56	22.63	22.33	22.43	6,123,722	-0.10(-0.45%)
Dec 19, 2018	22.86	23.02	22.45	22.53	3,048,985	-0.24(-1.07%)
Dec 18, 2018	22.86	22.91	22.70	22.77	2,229,498	+0.03(+0.11%)
Dec 17, 2018	22.94	22.97	22.65	22.75	6,646,162	-0.19(-0.84%)
Dec 14, 2018	22.99	23.10	22.93	22.94	5,303,897	-0.32(-1.38%)
Dec 13, 2018	23.33	23.38	23.22	23.26	1,275,330	-0.03(-0.11%)
Dec 12, 2018	23.29	23.45	23.29	23.29	3,078,171	+0.32(+1.39%)
Dec 11, 2018	23.11	23.13	22.83	22.97	2,513,934	+0.03(+0.15%)
Dec 10, 2018	23.01	23.02	22.70	22.93	5,703,743	-0.15(-0.66%)
Dec 07, 2018	23.36	23.46	23.05	23.08	2,905,405	-0.25(-1.08%)
Dec 06, 2018	23.18	23.34	22.91	23.34	1,459,362	-0.24(-1.04%)
Dec 04, 2018	24.05	24.07	23.56	23.58	2,145,450	-0.60(-2.47%)
Dec 03, 2018	24.23	24.23	24.07	24.18	938,940	+0.34(+1.41%)
Nov 30, 2018	23.80	23.87	23.73	23.84	865,043	-0.09(-0.39%)
Nov 29, 2018	23.91	24.00	23.84	23.93	1,164,317	-0.10(-0.42%)
Nov 28, 2018	23.70	24.04	23.61	24.04	830,796	+0.35(+1.49%)
Nov 27, 2018	23.64	23.69	23.56	23.68	1,116,422	-0.08(-0.35%)
Nov 26, 2018	23.74	23.78	23.67	23.77	1,232,461	+0.35(+1.47%)
Nov 23, 2018	23.40	23.49	23.39	23.42	854,475	-0.15(-0.64%)
Nov 21, 2018		23.57	23.57	23.57	0	+0.29(+1.23%)
Nov 20, 2018	23.39	23.45	23.23	23.29	2,317,726	-0.41(-1.74%)
Nov 19, 2018	23.88	23.88	23.62	23.70	1,106,125	-0.21(-0.88%)
Nov 16, 2018	23.74	23.93	23.68	23.91	1,106,210	+0.06(+0.25%)
Nov 15, 2018	23.60	23.92	23.50	23.85	2,195,543	+0.13(+0.53%)
Nov 14, 2018	23.90	23.90	23.61	23.72	2,074,457	-0.01(-0.04%)
Nov 13, 2018	23.72	23.91	23.64	23.73	746,573	+0.08(+0.36%)
Nov 12, 2018	23.90	23.90	23.61	23.65	575,007	-0.40(-1.65%)
Nov 09, 2018	24.07	24.08	23.91	24.04	2,896,737	-0.17(-0.70%)
Nov 08, 2018	24.37	24.41	24.14	24.21	634,127	-0.24(-1.00%)
Nov 07, 2018	24.38	24.46	24.28	24.46	1,756,416	+0.30(+1.26%)
Nov 06, 2018	24.04	24.18	24.02	24.15	8,584,121	+0.13(+0.53%)
Nov 05, 2018	24.04	24.07	23.93	24.03	3,092,960	+0.04(+0.18%)
Nov 02, 2018	24.17	24.22	23.87	23.98	2,493,129	+0.01(+0.04%)
Nov 01, 2018	23.88	23.98	23.78	23.98	6,747,840	+0.35(+1.46%)
Oct 31, 2018	23.67	23.78	23.63	23.63	1,970,328	+0.16(+0.68%)
Oct 30, 2018	23.29	23.47	23.27	23.47	1,500,461	+0.24(+1.01%)
Oct 29, 2018	23.52	23.59	23.03	23.23	1,036,916	-0.06(-0.25%)
Oct 26, 2018	23.16	23.45	23.00	23.29	1,096,117	-0.18(-0.75%)
Oct 25, 2018	23.43	23.60	23.34	23.47	3,083,717	+0.22(+0.94%)
Oct 24, 2018	23.80	23.85	23.25	23.25	1,030,215	-0.68(-2.85%)
Oct 23, 2018	23.79	24.03	23.64	23.93	747,355	-0.23(-0.94%)
Oct 22, 2018	24.30	24.31	24.11	24.16	403,606	-0.13(-0.55%)
Oct 19, 2018	24.27	24.42	24.26	24.30	580,297	+0.15(+0.63%)
Oct 18, 2018	24.44	24.46	24.07	24.14	889,759	-0.40(-1.61%)
Oct 17, 2018	24.60	24.61	24.43	24.54	591,433	-0.15(-0.61%)
Oct 16, 2018	24.53	24.71	24.51	24.69	1,632,132	+0.40(+1.66%)
Oct 15, 2018	24.23	24.36	24.19	24.29	793,313	-0.03(-0.10%)
Oct 12, 2018	24.41	24.45	24.07	24.31	1,863,316	+0.08(+0.35%)
Oct 11, 2018	24.48	24.55	24.06	24.23	1,759,183	-0.33(-1.34%)
Oct 10, 2018	25.02	25.02	24.51	24.56	886,239	-0.56(-2.25%)
Oct 09, 2018	24.96	25.16	24.91	25.12	866,872	-0.08(-0.33%)
Oct 08, 2018	25.05	25.21	24.97	25.21	448,633	-0.12(-0.47%)
Oct 05, 2018	25.37	25.42	25.21	25.32	4,822,869	-0.13(-0.50%)
Oct 04, 2018	25.60	25.60	25.35	25.45	582,918	-0.34(-1.31%)
Oct 03, 2018	25.87	25.87	25.74	25.79	575,833	-0.02(-0.07%)
Oct 02, 2018	25.76	25.83	25.72	25.80	562,675	-0.18(-0.68%)

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.