Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.31	20.79	19.64	19.73	112,300	-0.53(-2.62%)
Dec 28, 2018	19.38	20.38	19.36	20.26	122,100	+0.62(+3.16%)
Dec 27, 2018	19.71	19.89	19.25	19.64	85,682	-0.14(-0.71%)
Dec 26, 2018	19.37	19.87	19.33	19.78	74,372	+0.20(+1.02%)
Dec 24, 2018	19.52	19.75	19.10	19.58	59,000	-0.16(-0.81%)
Dec 21, 2018	19.87	20.19	19.53	19.74	102,900	-0.13(-0.65%)
Dec 20, 2018	20.93	21.11	19.58	19.87	83,879	-1.28(-6.05%)
Dec 19, 2018	21.20	21.80	20.60	21.15	68,207	+0.13(+0.62%)
Dec 18, 2018	21.46	21.64	21.02	21.02	70,212	-0.39(-1.82%)
Dec 17, 2018	22.00	22.30	21.41	21.41	85,078	-0.92(-4.12%)
Dec 14, 2018	22.20	22.33	22.06	22.33	62,400	+0.19(+0.86%)
Dec 13, 2018	22.54	22.70	22.10	22.14	36,410	-0.43(-1.91%)
Dec 12, 2018	22.96	22.96	22.51	22.57	29,414	-0.21(-0.92%)
Dec 11, 2018	23.05	23.05	22.36	22.78	45,632	+0.22(+0.96%)
Dec 10, 2018	22.64	22.70	22.25	22.56	35,299	-0.16(-0.69%)
Dec 07, 2018	23.12	23.34	22.72	22.72	27,700	-0.40(-1.73%)
Dec 06, 2018	23.15	23.45	22.95	23.12	61,725	-0.34(-1.45%)
Dec 04, 2018	23.47	23.69	23.34	23.46	30,500	-0.29(-1.22%)
Dec 03, 2018	23.57	23.76	23.48	23.75	20,266	+0.20(+0.85%)
Nov 30, 2018	23.98	24.03	23.45	23.55	50,400	-0.45(-1.87%)
Nov 29, 2018	24.05	24.16	24.00	24.00	21,213	-0.10(-0.41%)
Nov 28, 2018	24.10	24.30	24.05	24.10	52,481	-0.02(-0.08%)
Nov 27, 2018	24.21	24.25	24.05	24.12	17,271	-0.03(-0.12%)
Nov 26, 2018	24.15	24.28	24.10	24.15	15,743	+0.00(+0.02%)
Nov 23, 2018	24.15	24.15	24.04	24.14	8,000	-0.01(-0.03%)
Nov 21, 2018		24.15	24.15	24.15	0	-0.05(-0.20%)
Nov 20, 2018	24.24	24.28	24.11	24.20	38,842	-0.08(-0.33%)
Nov 19, 2018	24.35	24.44	24.27	24.28	30,100	-0.07(-0.29%)
Nov 16, 2018	24.29	24.60	24.29	24.35	38,100	+0.00(+0.00%)
Nov 15, 2018	24.38	24.44	24.32	24.35	19,808	-0.01(-0.04%)
Nov 14, 2018	24.32	24.47	24.32	24.36	25,769	+0.04(+0.16%)
Nov 13, 2018	24.36	24.48	24.32	24.32	22,642	-0.13(-0.53%)
Nov 12, 2018	24.36	24.45	24.29	24.45	13,456	-0.00(-0.00%)
Nov 09, 2018	24.23	24.45	24.16	24.45	32,600	-0.13(-0.53%)
Nov 08, 2018	24.57	24.58	24.36	24.58	41,500	+0.09(+0.37%)
Nov 07, 2018	24.56	24.65	24.49	24.49	46,656	-0.01(-0.04%)
Nov 06, 2018	24.32	24.50	24.32	24.50	32,289	+0.03(+0.12%)
Nov 05, 2018	24.11	24.48	24.11	24.47	24,276	+0.36(+1.49%)
Nov 02, 2018	24.10	24.24	24.10	24.11	11,100	-0.10(-0.41%)
Nov 01, 2018	24.24	24.25	24.08	24.21	29,817	+0.01(+0.04%)
Oct 31, 2018	23.98	24.20	23.96	24.20	28,300	+0.15(+0.62%)
Oct 30, 2018	24.05	24.11	23.96	24.05	37,645	+0.03(+0.12%)
Oct 29, 2018	23.99	24.09	23.93	24.02	27,520	+0.04(+0.17%)
Oct 26, 2018	24.09	24.09	23.85	23.98	48,400	-0.03(-0.12%)
Oct 25, 2018	24.10	24.10	24.01	24.01	28,545	-0.07(-0.29%)
Oct 24, 2018	24.10	24.19	24.08	24.08	28,720	-0.02(-0.08%)
Oct 23, 2018	24.10	24.19	23.99	24.10	28,791	+0.00(+0.00%)
Oct 22, 2018	24.16	24.23	23.97	24.10	16,244	-0.03(-0.12%)
Oct 19, 2018	24.06	24.23	23.99	24.13	14,100	+0.08(+0.33%)
Oct 18, 2018	24.17	24.25	23.92	24.05	62,663	-0.05(-0.21%)
Oct 17, 2018	23.97	24.19	23.93	24.10	45,419	+0.08(+0.33%)
Oct 16, 2018	24.05	24.10	23.90	24.02	60,508	+0.01(+0.04%)
Oct 15, 2018	24.00	24.01	23.85	24.01	26,238	+0.04(+0.17%)
Oct 12, 2018	24.07	24.12	23.87	23.97	37,500	-0.02(-0.08%)
Oct 11, 2018	23.99	24.10	23.91	23.99	35,138	-0.12(-0.50%)
Oct 10, 2018	24.17	24.19	23.82	24.11	48,578	+0.05(+0.21%)
Oct 09, 2018	23.99	24.34	23.99	24.06	41,714	+0.09(+0.38%)
Oct 08, 2018	24.06	24.11	23.97	23.97	31,250	+0.08(+0.33%)
Oct 05, 2018	23.97	24.07	23.83	23.89	28,500	-0.07(-0.29%)
Oct 04, 2018	24.05	24.10	23.82	23.96	45,456	-0.15(-0.62%)
Oct 03, 2018	24.09	24.77	24.03	24.11	43,306	+0.03(+0.12%)
Oct 02, 2018	24.06	24.23	23.92	24.08	64,625	+0.18(+0.75%)

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.