Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.95	23.08	22.67	23.08	842,100	+0.39(+1.72%)
Dec 28, 2018	22.84	23.09	22.55	22.69	891,500	+0.00(+0.00%)
Dec 27, 2018	22.24	22.90	21.64	22.69	1,044,385	-0.12(-0.53%)
Dec 26, 2018	21.10	22.85	20.93	22.81	994,967	+1.79(+8.52%)
Dec 24, 2018	21.58	21.81	21.02	21.02	692,800	-0.77(-3.53%)
Dec 21, 2018	23.09	23.31	21.62	21.79	2,086,200	-1.25(-5.43%)
Dec 20, 2018	23.55	24.01	22.66	23.04	1,411,652	-0.72(-3.03%)
Dec 19, 2018	23.72	24.52	23.55	23.76	994,443	-0.15(-0.63%)
Dec 18, 2018	23.47	24.31	23.13	23.91	1,169,372	+1.20(+5.28%)
Dec 17, 2018	23.43	23.88	22.58	22.71	1,249,541	-0.82(-3.48%)
Dec 14, 2018	24.00	24.12	23.42	23.53	1,006,400	-0.66(-2.73%)
Dec 13, 2018	25.47	25.67	24.14	24.19	1,160,306	-1.12(-4.43%)
Dec 12, 2018	25.50	26.00	25.28	25.31	686,344	+0.33(+1.32%)
Dec 11, 2018	25.84	26.00	24.67	24.98	717,899	-0.28(-1.11%)
Dec 10, 2018	25.60	25.89	24.80	25.26	646,585	-0.54(-2.09%)
Dec 07, 2018	26.53	26.94	25.68	25.80	621,800	-0.94(-3.52%)
Dec 06, 2018	25.90	26.76	25.75	26.74	1,002,948	+0.11(+0.41%)
Dec 04, 2018	27.72	27.84	26.59	26.63	1,048,200	-1.24(-4.45%)
Dec 03, 2018	28.26	28.36	27.36	27.87	715,657	+0.16(+0.58%)
Nov 30, 2018	27.20	27.73	26.99	27.71	1,100,800	+0.47(+1.73%)
Nov 29, 2018	26.98	27.64	26.73	27.24	1,239,964	+0.23(+0.85%)
Nov 28, 2018	26.30	27.11	25.94	27.01	804,509	+0.99(+3.80%)
Nov 27, 2018	25.85	26.28	25.70	26.02	590,675	-0.10(-0.38%)
Nov 26, 2018	25.83	26.19	25.53	26.12	728,688	+0.81(+3.20%)
Nov 23, 2018	25.22	25.70	25.22	25.31	237,600	-0.26(-1.02%)
Nov 21, 2018		25.57	25.57	25.57	0	+0.28(+1.11%)
Nov 20, 2018	25.14	25.82	24.74	25.29	1,040,560	-0.62(-2.39%)
Nov 19, 2018	26.18	26.28	25.69	25.91	784,941	-0.38(-1.45%)
Nov 16, 2018	25.91	26.32	25.88	26.29	649,100	+0.21(+0.81%)
Nov 15, 2018	25.57	26.21	25.24	26.08	717,829	+0.48(+1.87%)
Nov 14, 2018	26.37	26.71	25.32	25.60	565,783	-0.38(-1.46%)
Nov 13, 2018	25.72	26.46	25.72	25.98	1,002,999	+0.29(+1.13%)
Nov 12, 2018	27.53	27.67	25.59	25.69	1,476,623	-2.10(-7.56%)
Nov 09, 2018	27.47	28.00	27.15	27.79	1,423,900	-0.11(-0.39%)
Nov 08, 2018	27.77	28.19	27.73	27.90	823,979	-0.04(-0.14%)
Nov 07, 2018	26.79	28.00	26.37	27.94	1,286,859	+1.37(+5.16%)
Nov 06, 2018	26.79	27.08	26.35	26.57	2,039,730	-0.22(-0.82%)
Nov 05, 2018	27.50	27.74	26.65	26.79	1,529,290	-0.71(-2.58%)
Nov 02, 2018	28.00	28.41	27.45	27.50	1,330,400	-0.53(-1.89%)
Nov 01, 2018	26.94	28.21	26.94	28.03	1,737,578	+1.18(+4.39%)
Oct 31, 2018	24.42	27.96	24.42	26.85	4,272,940	+3.03(+12.72%)
Oct 30, 2018	23.90	24.41	23.41	23.82	2,745,846	+0.01(+0.04%)
Oct 29, 2018	24.81	24.95	23.41	23.81	1,699,184	-0.45(-1.85%)
Oct 26, 2018	24.63	24.92	24.14	24.26	1,322,500	-0.86(-3.42%)
Oct 25, 2018	24.75	25.33	24.70	25.12	830,522	+0.70(+2.87%)
Oct 24, 2018	25.68	25.89	24.39	24.42	854,147	-1.21(-4.72%)
Oct 23, 2018	25.25	25.99	24.63	25.63	798,653	-0.14(-0.54%)
Oct 22, 2018	25.92	26.19	25.41	25.77	1,002,036	-0.02(-0.08%)
Oct 19, 2018	25.88	25.99	25.48	25.79	909,100	-0.04(-0.15%)
Oct 18, 2018	26.30	26.40	25.76	25.83	841,796	-0.53(-2.01%)
Oct 17, 2018	25.86	26.49	25.78	26.36	1,290,274	+0.38(+1.46%)
Oct 16, 2018	25.34	25.99	24.94	25.98	530,934	+0.90(+3.59%)
Oct 15, 2018	24.69	25.53	24.51	25.08	1,246,217	+0.33(+1.33%)
Oct 12, 2018	25.50	25.55	24.15	24.75	1,163,400	-0.02(-0.08%)
Oct 11, 2018	25.75	26.02	24.75	24.77	1,569,361	-1.12(-4.33%)
Oct 10, 2018	26.81	26.83	25.87	25.89	1,481,286	-1.04(-3.86%)
Oct 09, 2018	26.76	26.99	26.63	26.93	889,702	+0.12(+0.45%)
Oct 08, 2018	26.94	27.02	26.33	26.81	861,562	-0.23(-0.85%)
Oct 05, 2018	27.43	27.58	26.96	27.04	1,171,000	-0.50(-1.82%)
Oct 04, 2018	28.01	28.12	27.35	27.54	657,041	-0.60(-2.13%)
Oct 03, 2018	27.88	28.41	27.77	28.14	502,671	+0.40(+1.44%)
Oct 02, 2018	27.71	28.11	27.59	27.74	822,257	+0.06(+0.22%)

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.