Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	21.64	21.78	21.06	21.55	650,930	+0.17(+0.79%)
Dec 28, 2018	21.68	21.90	21.36	21.39	767,140	-0.20(-0.94%)
Dec 27, 2018	21.34	21.59	20.80	21.59	674,000	+0.09(+0.43%)
Dec 26, 2018	20.68	21.50	20.36	21.50	920,605	+0.86(+4.17%)
Dec 24, 2018	21.29	21.33	20.60	20.64	450,312	-0.57(-2.69%)
Dec 21, 2018	22.72	22.72	21.18	21.21	1,847,968	-1.51(-6.66%)
Dec 20, 2018	23.02	23.23	22.47	22.72	795,847	-0.37(-1.61%)
Dec 19, 2018	22.83	23.61	22.76	23.09	1,095,815	+0.27(+1.18%)
Dec 18, 2018	23.56	23.81	22.75	22.82	1,228,849	-0.74(-3.14%)
Dec 17, 2018	23.82	24.11	23.37	23.56	1,724,562	-0.31(-1.30%)
Dec 14, 2018	23.48	24.11	23.25	23.87	777,544	+0.08(+0.32%)
Dec 13, 2018	24.15	24.35	23.78	23.80	859,213	-0.41(-1.68%)
Dec 12, 2018	23.76	24.39	23.73	24.20	1,155,198	+0.79(+3.39%)
Dec 11, 2018	23.32	23.61	22.92	23.41	1,233,992	+0.57(+2.50%)
Dec 10, 2018	22.94	23.36	21.29	22.84	762,397	-0.10(-0.42%)
Dec 07, 2018	23.48	23.75	22.83	22.93	995,241	-0.41(-1.77%)
Dec 06, 2018	21.55	23.37	21.15	23.35	1,397,279	+1.26(+5.72%)
Dec 04, 2018	22.74	23.11	22.05	22.08	1,055,897	-0.84(-3.67%)
Dec 03, 2018	23.44	23.47	22.74	22.92	546,204	-0.22(-0.95%)
Nov 30, 2018	22.66	23.17	22.54	23.14	901,017	+0.44(+1.93%)
Nov 29, 2018	22.82	23.00	22.44	22.70	485,824	-0.29(-1.24%)
Nov 28, 2018	22.46	23.16	22.33	22.99	648,922	+0.71(+3.18%)
Nov 27, 2018	22.29	22.56	22.04	22.28	484,594	-0.19(-0.86%)
Nov 26, 2018	22.19	22.57	22.10	22.48	343,497	+0.47(+2.13%)
Nov 23, 2018	21.70	22.17	21.56	22.01	168,229	+0.08(+0.35%)
Nov 21, 2018		21.93	21.93	21.93	0	+0.56(+2.60%)
Nov 20, 2018	21.76	22.04	21.37	21.38	890,289	-0.58(-2.62%)
Nov 19, 2018	22.30	22.32	21.76	21.95	817,562	-0.72(-3.19%)
Nov 16, 2018	22.74	23.06	22.52	22.67	638,171	-0.25(-1.09%)
Nov 15, 2018	22.08	23.01	22.01	22.92	498,050	+0.76(+3.42%)
Nov 14, 2018	22.64	22.94	22.13	22.17	643,406	-0.30(-1.32%)
Nov 13, 2018	22.85	23.00	22.39	22.46	707,257	-0.30(-1.32%)
Nov 12, 2018	23.93	23.93	22.74	22.76	619,352	-1.18(-4.94%)
Nov 09, 2018	24.02	24.02	23.46	23.94	382,981	-0.22(-0.91%)
Nov 08, 2018	24.21	24.42	23.86	24.16	514,649	-0.05(-0.21%)
Nov 07, 2018	23.48	24.35	23.36	24.21	649,698	+0.79(+3.39%)
Nov 06, 2018	23.17	23.60	23.03	23.42	411,077	+0.19(+0.83%)
Nov 05, 2018	23.38	23.59	22.88	23.22	493,741	-0.18(-0.78%)
Nov 02, 2018	23.60	23.77	23.15	23.41	357,069	-0.04(-0.17%)
Nov 01, 2018	23.39	23.48	23.15	23.45	367,316	+0.18(+0.79%)
Oct 31, 2018	22.91	23.52	22.77	23.27	725,085	+0.59(+2.61%)
Oct 30, 2018	22.19	22.71	21.78	22.67	538,246	+0.44(+1.97%)
Oct 29, 2018	23.28	23.56	22.00	22.24	795,617	-0.62(-2.72%)
Oct 26, 2018	22.73	23.14	22.22	22.86	593,611	-0.19(-0.84%)
Oct 25, 2018	22.92	23.37	22.84	23.05	639,906	+0.38(+1.69%)
Oct 24, 2018	23.25	23.47	22.64	22.67	1,039,595	-0.55(-2.35%)
Oct 23, 2018	22.83	23.50	22.61	23.21	499,850	+0.00(+0.00%)
Oct 22, 2018	23.25	23.58	23.12	23.21	470,955	-0.01(-0.04%)
Oct 19, 2018	23.48	23.66	22.91	23.22	557,295	-0.09(-0.39%)
Oct 18, 2018	23.64	23.93	23.27	23.32	525,848	-0.45(-1.91%)
Oct 17, 2018	23.58	23.84	23.16	23.77	479,421	+0.12(+0.52%)
Oct 16, 2018	23.01	23.75	22.77	23.65	579,528	+0.88(+3.87%)
Oct 15, 2018	22.77	22.90	22.48	22.77	482,525	-0.01(-0.02%)
Oct 12, 2018	23.04	23.11	22.42	22.77	823,871	+0.18(+0.79%)
Oct 11, 2018	22.72	23.10	22.58	22.59	1,032,029	-0.28(-1.20%)
Oct 10, 2018	23.74	23.74	22.83	22.87	1,135,413	-0.98(-4.10%)
Oct 09, 2018	23.40	24.12	23.29	23.85	895,644	+0.33(+1.41%)
Oct 08, 2018	24.13	24.20	23.22	23.52	610,332	-0.64(-2.66%)
Oct 05, 2018	24.68	24.79	23.91	24.16	782,648	-0.50(-2.04%)
Oct 04, 2018	24.86	24.97	24.62	24.66	648,282	-0.30(-1.18%)
Oct 03, 2018	24.76	25.14	24.66	24.96	604,717	+0.32(+1.30%)
Oct 02, 2018	24.90	24.93	24.58	24.64	573,804	-0.32(-1.29%)

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.