Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	23.23	23.43	22.15	22.51	54,200	-0.24(-1.05%)
Dec 28, 2018	22.58	23.51	22.58	22.75	20,900	+0.27(+1.20%)
Dec 27, 2018	22.38	22.50	21.50	22.48	36,904	+0.24(+1.08%)
Dec 26, 2018	21.00	22.51	20.85	22.24	29,624	+1.47(+7.08%)
Dec 24, 2018	21.35	21.35	20.07	20.77	23,100	-0.58(-2.72%)
Dec 21, 2018	21.21	22.45	21.12	21.35	29,300	-0.16(-0.73%)
Dec 20, 2018	23.00	23.02	21.10	21.51	262,914	-1.49(-6.49%)
Dec 19, 2018	23.76	23.92	23.00	23.00	13,946	-0.67(-2.85%)
Dec 18, 2018	23.68	24.85	23.40	23.67	10,648	+0.41(+1.78%)
Dec 17, 2018	24.75	24.80	23.00	23.26	53,136	-1.37(-5.56%)
Dec 14, 2018	24.50	25.05	24.50	24.63	26,600	+0.04(+0.16%)
Dec 13, 2018	25.16	25.16	24.56	24.59	21,132	-0.29(-1.18%)
Dec 12, 2018	25.15	25.37	24.87	24.88	25,324	-0.37(-1.45%)
Dec 11, 2018	25.14	25.72	25.14	25.25	14,497	-0.17(-0.66%)
Dec 10, 2018	25.08	25.61	25.00	25.42	46,350	-0.01(-0.05%)
Dec 07, 2018	25.91	25.91	25.30	25.43	7,900	-0.04(-0.14%)
Dec 06, 2018	24.90	25.47	24.75	25.47	34,927	+0.57(+2.27%)
Dec 04, 2018	25.70	26.11	24.90	24.90	33,800	-1.00(-3.86%)
Dec 03, 2018	26.03	26.03	25.35	25.90	24,877	+0.37(+1.45%)
Nov 30, 2018	25.85	25.93	25.01	25.53	22,000	-0.32(-1.24%)
Nov 29, 2018	25.50	25.92	25.38	25.85	9,853	+0.38(+1.51%)
Nov 28, 2018	25.00	25.48	24.90	25.47	10,552	+0.39(+1.56%)
Nov 27, 2018	25.01	25.23	24.90	25.08	14,255	+0.08(+0.31%)
Nov 26, 2018	24.80	25.08	24.77	25.00	16,920	+0.20(+0.79%)
Nov 23, 2018	24.85	24.85	24.57	24.80	2,600	+0.00(+0.00%)
Nov 21, 2018		24.80	24.80	24.80	0	+0.35(+1.43%)
Nov 20, 2018	24.89	25.00	24.45	24.45	33,910	-0.55(-2.21%)
Nov 19, 2018	25.10	25.49	24.85	25.00	62,375	-0.39(-1.53%)
Nov 16, 2018	24.66	25.39	24.65	25.39	4,600	+0.52(+2.07%)
Nov 15, 2018	25.16	25.18	24.65	24.88	35,116	-0.61(-2.39%)
Nov 14, 2018	25.60	25.61	25.25	25.48	27,118	-0.12(-0.45%)
Nov 13, 2018	25.17	25.65	25.17	25.60	14,520	-0.05(-0.20%)
Nov 12, 2018	25.81	25.95	25.46	25.65	20,778	+0.00(+0.00%)
Nov 09, 2018	25.32	25.65	25.32	25.65	7,000	+0.33(+1.32%)
Nov 08, 2018	25.01	25.60	25.01	25.32	13,895	-0.05(-0.20%)
Nov 07, 2018	25.30	25.73	24.95	25.37	24,135	-0.04(-0.14%)
Nov 06, 2018	24.93	25.40	24.93	25.40	20,616	+0.31(+1.22%)
Nov 05, 2018	24.60	25.20	24.60	25.10	28,946	+0.40(+1.61%)
Nov 02, 2018	24.55	25.00	24.55	24.70	53,700	+0.02(+0.09%)
Nov 01, 2018	25.03	25.03	24.55	24.68	29,744	-0.32(-1.29%)
Oct 31, 2018	24.30	25.20	24.30	25.00	10,852	+0.70(+2.88%)
Oct 30, 2018	24.38	24.80	24.20	24.30	34,753	-0.11(-0.47%)
Oct 29, 2018	24.29	24.87	24.07	24.41	18,372	+0.12(+0.49%)
Oct 26, 2018	24.69	25.02	23.95	24.30	60,900	-0.65(-2.63%)
Oct 25, 2018	24.43	25.00	24.43	24.95	15,776	+0.37(+1.51%)
Oct 24, 2018	24.50	24.65	24.12	24.58	24,937	+0.38(+1.59%)
Oct 23, 2018	24.60	24.68	23.93	24.20	51,775	-0.41(-1.65%)
Oct 22, 2018	24.95	24.95	24.42	24.60	10,548	-0.21(-0.85%)
Oct 19, 2018	24.95	24.95	24.58	24.81	8,700	+0.01(+0.04%)
Oct 18, 2018	25.25	25.37	24.53	24.80	18,537	-0.42(-1.67%)
Oct 17, 2018	25.00	25.22	24.88	25.22	16,327	+0.22(+0.88%)
Oct 16, 2018	24.70	25.00	24.47	25.00	50,422	+0.31(+1.26%)
Oct 15, 2018	23.60	25.00	23.60	24.69	24,487	+0.77(+3.24%)
Oct 12, 2018	24.25	24.67	23.50	23.91	51,200	-0.34(-1.38%)
Oct 11, 2018	25.23	25.23	24.02	24.25	180,662	-1.78(-6.84%)
Oct 10, 2018	26.72	26.98	26.02	26.03	212,605	-0.75(-2.80%)
Oct 09, 2018	26.72	26.80	26.50	26.78	30,430	+0.24(+0.90%)
Oct 08, 2018	26.05	26.62	26.04	26.54	81,091	+0.43(+1.65%)
Oct 05, 2018	26.50	26.50	26.02	26.11	62,800	-0.20(-0.76%)
Oct 04, 2018	26.71	26.84	26.16	26.31	116,696	-0.40(-1.50%)
Oct 03, 2018	27.17	27.39	26.68	26.71	59,679	-0.21(-0.78%)
Oct 02, 2018	26.91	27.24	26.85	26.92	32,560	+0.00(+0.00%)

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.