Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.14	22.36	21.85	22.36	705,317	+0.33(+1.52%)
Dec 28, 2018	21.68	22.35	21.64	22.03	588,740	+0.33(+1.54%)
Dec 27, 2018	21.18	21.70	20.93	21.69	609,202	+0.09(+0.43%)
Dec 26, 2018	20.94	21.63	20.65	21.60	552,334	+0.73(+3.49%)
Dec 24, 2018	21.05	21.24	20.83	20.87	323,693	-0.31(-1.46%)
Dec 21, 2018	21.20	21.67	21.13	21.18	1,991,372	-0.05(-0.24%)
Dec 20, 2018	20.98	21.41	20.93	21.23	638,602	+0.20(+0.96%)
Dec 19, 2018	21.90	21.99	20.95	21.03	730,906	-0.87(-3.98%)
Dec 18, 2018	22.25	22.48	21.81	21.90	728,549	-0.15(-0.68%)
Dec 17, 2018	22.21	22.60	22.02	22.05	974,115	-0.23(-1.05%)
Dec 14, 2018	22.34	22.69	22.24	22.29	629,112	-0.20(-0.89%)
Dec 13, 2018	22.76	22.76	22.24	22.49	611,193	-0.27(-1.18%)
Dec 12, 2018	22.81	23.08	22.56	22.76	432,609	+0.17(+0.74%)
Dec 11, 2018	22.93	23.13	22.47	22.59	597,796	-0.07(-0.30%)
Dec 10, 2018	22.97	23.10	22.29	22.65	727,734	-0.31(-1.35%)
Dec 07, 2018	23.09	23.44	22.66	22.96	583,604	-0.12(-0.51%)
Dec 06, 2018	22.67	23.10	22.42	23.08	695,549	+0.08(+0.36%)
Dec 04, 2018	24.02	24.06	22.96	23.00	697,434	-1.09(-4.52%)
Dec 03, 2018	24.36	24.36	23.64	24.09	513,534	-0.03(-0.14%)
Nov 30, 2018	23.62	24.20	23.62	24.12	663,631	+0.40(+1.69%)
Nov 29, 2018	23.53	23.81	23.30	23.72	432,320	+0.08(+0.32%)
Nov 28, 2018	23.17	23.68	22.88	23.64	409,201	+0.48(+2.06%)
Nov 27, 2018	23.23	23.34	23.06	23.17	339,837	-0.12(-0.50%)
Nov 26, 2018	23.05	23.47	23.00	23.28	363,934	+0.49(+2.13%)
Nov 23, 2018	22.59	23.00	22.55	22.80	141,063	+0.03(+0.15%)
Nov 21, 2018		22.76	22.76	22.76	0	+0.16(+0.70%)
Nov 20, 2018	23.01	23.07	22.55	22.60	459,677	-0.52(-2.24%)
Nov 19, 2018	22.96	23.29	22.83	23.12	439,800	+0.04(+0.18%)
Nov 16, 2018	22.96	23.16	22.85	23.08	525,673	-0.05(-0.22%)
Nov 15, 2018	22.64	23.22	22.56	23.13	352,633	+0.38(+1.66%)
Nov 14, 2018	23.32	23.42	22.51	22.76	374,919	-0.41(-1.77%)
Nov 13, 2018	23.25	23.66	23.01	23.17	431,417	+0.00(+0.00%)
Nov 12, 2018	23.17	23.54	23.08	23.17	396,455	+0.00(+0.00%)
Nov 09, 2018	23.57	23.79	23.11	23.17	464,637	-0.45(-1.91%)
Nov 08, 2018	23.41	23.71	23.37	23.62	235,092	+0.15(+0.64%)
Nov 07, 2018	23.40	23.53	22.84	23.47	404,466	+0.10(+0.43%)
Nov 06, 2018	23.20	23.54	23.07	23.37	351,283	+0.09(+0.39%)
Nov 05, 2018	23.25	23.51	23.18	23.28	412,728	-0.01(-0.04%)
Nov 02, 2018	23.31	23.54	23.00	23.28	495,991	+0.06(+0.25%)
Nov 01, 2018	23.43	23.59	23.16	23.23	640,298	-0.20(-0.85%)
Oct 31, 2018	23.67	23.77	23.38	23.43	730,085	-0.07(-0.28%)
Oct 30, 2018	23.33	23.53	23.13	23.49	778,248	+0.28(+1.22%)
Oct 29, 2018	23.02	23.51	22.96	23.21	847,844	+0.34(+1.49%)
Oct 26, 2018	22.79	23.16	22.51	22.87	705,278	-0.09(-0.40%)
Oct 25, 2018	22.34	23.18	22.18	22.96	1,112,987	+0.72(+3.25%)
Oct 24, 2018	23.01	23.01	22.22	22.24	763,706	-0.82(-3.54%)
Oct 23, 2018	22.77	23.23	22.60	23.05	802,866	-0.06(-0.25%)
Oct 22, 2018	24.22	24.31	23.09	23.11	831,027	-1.06(-4.37%)
Oct 19, 2018	24.07	24.40	23.92	24.17	740,380	+0.01(+0.03%)
Oct 18, 2018	24.34	24.89	24.14	24.16	946,152	-0.37(-1.53%)
Oct 17, 2018	24.84	24.96	23.83	24.53	1,152,953	-0.19(-0.77%)
Oct 16, 2018	24.47	24.81	23.97	24.72	921,453	+0.34(+1.40%)
Oct 15, 2018	24.23	24.69	24.14	24.38	798,246	+0.12(+0.51%)
Oct 12, 2018	25.40	25.40	23.82	24.26	810,583	-0.99(-3.92%)
Oct 11, 2018	26.15	26.17	25.24	25.25	681,802	-0.96(-3.68%)
Oct 10, 2018	26.56	26.93	26.19	26.21	572,686	-0.30(-1.13%)
Oct 09, 2018	26.48	26.85	26.38	26.51	411,773	-0.04(-0.16%)
Oct 08, 2018	26.33	26.66	26.20	26.55	225,096	+0.21(+0.79%)
Oct 05, 2018	26.74	26.74	26.27	26.35	360,393	-0.30(-1.12%)
Oct 04, 2018	26.55	26.94	26.53	26.64	423,178	+0.02(+0.09%)
Oct 03, 2018	26.16	26.66	26.06	26.62	456,498	+0.49(+1.88%)
Oct 02, 2018	26.06	26.30	25.85	26.13	391,305	-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.