Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	21.52	21.59	21.37	21.49	3,603,729	+0.10(+0.46%)
Dec 28, 2018	21.45	21.54	21.30	21.39	4,721,267	+0.13(+0.59%)
Dec 27, 2018	20.97	21.33	20.81	21.26	7,419,140	-0.10(-0.46%)
Dec 26, 2018	20.86	21.36	20.53	21.36	4,620,391	+0.65(+3.12%)
Dec 24, 2018	20.91	21.01	20.72	20.72	2,247,564	-0.30(-1.41%)
Dec 21, 2018	21.43	21.56	20.98	21.01	4,450,970	-0.45(-2.09%)
Dec 20, 2018	21.66	21.84	21.34	21.46	6,202,861	-0.21(-0.95%)
Dec 19, 2018	22.09	22.24	21.67	21.67	4,643,109	-0.26(-1.19%)
Dec 18, 2018	22.00	22.12	21.89	21.93	3,269,775	-0.00(-0.00%)
Dec 17, 2018	22.31	22.36	21.88	21.93	5,360,996	-0.45(-2.01%)
Dec 14, 2018	22.37	22.58	22.34	22.38	3,033,586	-0.26(-1.17%)
Dec 13, 2018	22.68	22.85	22.62	22.64	2,134,309	-0.04(-0.19%)
Dec 12, 2018	22.69	22.91	22.68	22.69	2,826,609	+0.25(+1.10%)
Dec 11, 2018	22.79	22.94	22.41	22.44	4,426,844	-0.09(-0.39%)
Dec 10, 2018	22.64	22.72	22.35	22.53	4,259,356	-0.23(-1.01%)
Dec 07, 2018	22.99	23.29	22.73	22.76	4,708,935	-0.12(-0.54%)
Dec 06, 2018	22.87	22.92	22.54	22.88	5,758,980	-0.44(-1.89%)
Dec 04, 2018	23.65	23.74	23.31	23.32	3,397,975	-0.41(-1.75%)
Dec 03, 2018	23.95	24.01	23.59	23.74	2,725,188	+0.24(+1.01%)
Nov 30, 2018	23.29	23.50	23.21	23.50	2,564,779	+0.01(+0.04%)
Nov 29, 2018	23.42	23.59	23.39	23.49	2,787,214	+0.04(+0.15%)
Nov 28, 2018	23.09	23.45	22.99	23.45	3,073,252	+0.39(+1.68%)
Nov 27, 2018	23.12	23.22	22.95	23.07	3,212,252	-0.19(-0.80%)
Nov 26, 2018	23.31	23.46	23.20	23.25	2,238,510	+0.18(+0.76%)
Nov 23, 2018	23.16	23.24	23.07	23.07	869,362	-0.32(-1.36%)
Nov 21, 2018		23.39	23.39	23.39	0	+0.52(+2.28%)
Nov 20, 2018	23.15	23.23	22.80	22.87	3,085,984	-0.55(-2.34%)
Nov 19, 2018	23.53	23.59	23.35	23.42	2,086,080	-0.18(-0.75%)
Nov 16, 2018	23.52	23.66	23.46	23.59	1,637,481	+0.05(+0.22%)
Nov 15, 2018	23.30	23.64	23.30	23.54	2,643,638	+0.11(+0.49%)
Nov 14, 2018	23.47	23.64	23.26	23.43	2,702,659	+0.07(+0.30%)
Nov 13, 2018	23.41	23.60	23.31	23.36	2,404,409	-0.03(-0.11%)
Nov 12, 2018	23.61	23.62	23.37	23.38	3,051,871	-0.24(-1.01%)
Nov 09, 2018	23.66	23.69	23.52	23.62	2,206,059	-0.20(-0.85%)
Nov 08, 2018	23.93	23.99	23.74	23.82	2,523,535	-0.11(-0.44%)
Nov 07, 2018	23.98	24.01	23.83	23.93	1,813,101	+0.15(+0.63%)
Nov 06, 2018	23.68	23.80	23.64	23.78	3,334,019	+0.06(+0.26%)
Nov 05, 2018	23.82	23.86	23.59	23.72	3,676,221	+0.13(+0.56%)
Nov 02, 2018	23.75	23.77	23.43	23.59	3,024,856	-0.04(-0.19%)
Nov 01, 2018	23.50	23.65	23.46	23.63	4,113,652	+0.25(+1.06%)
Oct 31, 2018	23.38	23.51	23.30	23.38	8,055,185	+0.16(+0.68%)
Oct 30, 2018	22.87	23.22	22.86	23.22	4,366,556	+0.34(+1.46%)
Oct 29, 2018	23.29	23.39	22.72	22.89	4,314,994	-0.27(-1.18%)
Oct 26, 2018	22.91	23.30	22.76	23.16	4,362,573	-0.09(-0.38%)
Oct 25, 2018	23.45	23.45	23.21	23.25	2,638,903	+0.01(+0.04%)
Oct 24, 2018	23.71	23.80	23.24	23.24	3,998,865	-0.50(-2.12%)
Oct 23, 2018	23.65	23.82	23.42	23.74	3,266,982	-0.19(-0.81%)
Oct 22, 2018	23.88	24.03	23.81	23.94	2,854,146	-0.04(-0.18%)
Oct 19, 2018	23.98	24.15	23.89	23.98	2,320,908	+0.08(+0.33%)
Oct 18, 2018	24.13	24.16	23.86	23.90	2,211,077	-0.36(-1.49%)
Oct 17, 2018	24.32	24.33	24.14	24.26	2,383,340	-0.17(-0.69%)
Oct 16, 2018	24.23	24.44	24.16	24.43	3,688,951	+0.37(+1.54%)
Oct 15, 2018	24.01	24.20	23.97	24.06	2,119,152	+0.01(+0.04%)
Oct 12, 2018	24.21	24.21	23.86	24.05	3,708,850	+0.12(+0.52%)
Oct 11, 2018	24.10	24.23	23.89	23.93	6,127,175	-0.33(-1.35%)
Oct 10, 2018	24.97	24.97	24.26	24.26	4,148,754	-0.78(-3.10%)
Oct 09, 2018	24.99	25.10	24.93	25.03	2,508,676	-0.04(-0.18%)
Oct 08, 2018	25.00	25.14	24.93	25.08	3,100,948	-0.09(-0.35%)
Oct 05, 2018	25.33	25.35	25.09	25.16	2,599,018	-0.15(-0.59%)
Oct 04, 2018	25.41	25.50	25.17	25.31	2,395,853	-0.22(-0.86%)
Oct 03, 2018	25.53	25.61	25.45	25.53	4,328,108	+0.06(+0.24%)
Oct 02, 2018	25.61	25.61	25.41	25.47	2,878,760	-0.21(-0.82%)

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.