Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	23.63	23.65	23.22	23.38	176,119	-0.07(-0.31%)
Dec 28, 2018	23.46	23.59	23.33	23.45	180,055	+0.14(+0.62%)
Dec 27, 2018	23.03	23.31	22.88	23.31	151,610	-0.11(-0.48%)
Dec 26, 2018	22.93	23.42	22.86	23.42	116,581	+0.48(+2.09%)
Dec 24, 2018	23.01	23.23	22.93	22.94	186,286	-0.11(-0.48%)
Dec 21, 2018	23.25	23.40	22.92	23.05	436,846	-0.19(-0.82%)
Dec 20, 2018	23.32	23.41	23.05	23.24	145,764	+0.17(+0.72%)
Dec 19, 2018	23.58	23.72	22.93	23.08	114,461	-0.32(-1.38%)
Dec 18, 2018	23.60	23.60	23.38	23.40	116,242	+0.08(+0.36%)
Dec 17, 2018	23.64	23.65	23.24	23.32	291,217	-0.32(-1.36%)
Dec 14, 2018	23.71	23.77	23.59	23.64	267,351	-0.36(-1.52%)
Dec 13, 2018	24.05	24.10	23.94	24.00	125,695	+0.01(+0.04%)
Dec 12, 2018	24.05	24.18	23.98	23.99	62,530	+0.40(+1.70%)
Dec 11, 2018	23.78	23.78	23.47	23.59	47,975	+0.14(+0.59%)
Dec 10, 2018	23.43	23.49	23.16	23.45	27,188	-0.21(-0.90%)
Dec 07, 2018	24.02	24.20	23.65	23.66	186,718	-0.40(-1.67%)
Dec 06, 2018	23.83	24.06	23.56	24.06	206,580	-0.25(-1.01%)
Dec 04, 2018	24.89	24.93	24.31	24.31	1,125,686	-0.58(-2.34%)
Dec 03, 2018	25.07	25.07	24.84	24.89	682,701	+0.49(+2.02%)
Nov 30, 2018	24.27	24.40	24.21	24.40	331,090	+0.05(+0.19%)
Nov 29, 2018	24.52	24.53	24.25	24.36	84,522	-0.21(-0.85%)
Nov 28, 2018	24.18	24.60	24.07	24.57	61,543	+0.71(+2.98%)
Nov 27, 2018	23.93	23.98	23.79	23.86	240,866	-0.04(-0.15%)
Nov 26, 2018	23.89	24.00	23.83	23.89	111,308	+0.30(+1.28%)
Nov 23, 2018	23.59	23.69	23.57	23.59	7,240	-0.21(-0.86%)
Nov 21, 2018		23.80	23.80	23.80	0	+0.45(+1.93%)
Nov 20, 2018	23.38	23.54	23.25	23.34	61,579	-0.48(-2.03%)
Nov 19, 2018	23.97	24.03	23.78	23.83	31,041	-0.29(-1.21%)
Nov 16, 2018	23.99	24.19	23.90	24.12	37,628	+0.03(+0.11%)
Nov 15, 2018	23.63	24.23	23.63	24.09	750,082	+0.46(+1.93%)
Nov 14, 2018	23.75	23.76	23.44	23.64	59,136	+0.26(+1.11%)
Nov 13, 2018	23.52	23.65	23.33	23.38	101,041	+0.25(+1.09%)
Nov 12, 2018	23.53	23.53	23.07	23.12	111,402	-0.35(-1.49%)
Nov 09, 2018	23.47	23.59	23.34	23.47	67,907	-0.49(-2.05%)
Nov 08, 2018	24.21	24.29	23.91	23.96	19,489	-0.52(-2.11%)
Nov 07, 2018	24.48	24.59	24.28	24.48	35,824	+0.41(+1.69%)
Nov 06, 2018	24.06	24.21	24.01	24.07	74,368	-0.08(-0.35%)
Nov 05, 2018	24.11	24.19	24.04	24.16	13,457	+0.04(+0.16%)
Nov 02, 2018	24.41	24.47	23.90	24.12	42,675	+0.23(+0.95%)
Nov 01, 2018	23.52	23.95	23.25	23.89	80,143	+0.77(+3.31%)
Oct 31, 2018	22.96	23.21	22.95	23.13	115,079	+0.43(+1.89%)
Oct 30, 2018	22.43	22.70	22.33	22.70	31,920	+0.36(+1.63%)
Oct 29, 2018	22.92	22.92	22.17	22.33	58,569	-0.47(-2.08%)
Oct 26, 2018	22.61	22.99	22.58	22.81	21,941	-0.40(-1.73%)
Oct 25, 2018	22.99	23.26	22.98	23.21	35,993	+0.53(+2.33%)
Oct 24, 2018	23.29	23.37	22.68	22.68	179,903	-0.79(-3.38%)
Oct 23, 2018	23.23	23.63	23.06	23.47	76,274	-0.34(-1.42%)
Oct 22, 2018	23.91	23.95	23.78	23.81	19,832	+0.25(+1.04%)
Oct 19, 2018	23.85	23.85	23.47	23.56	29,620	+0.24(+1.02%)
Oct 18, 2018	23.46	23.52	23.18	23.33	651,016	-0.43(-1.80%)
Oct 17, 2018	24.04	24.04	23.69	23.75	37,907	-0.43(-1.78%)
Oct 16, 2018	23.93	24.18	23.85	24.18	372,240	+0.52(+2.20%)
Oct 15, 2018	23.70	23.77	23.52	23.66	33,111	-0.21(-0.88%)
Oct 12, 2018	23.81	23.99	23.58	23.87	630,257	+0.70(+3.03%)
Oct 11, 2018	23.15	23.37	23.06	23.17	64,506	-0.12(-0.51%)
Oct 10, 2018	23.87	23.88	23.27	23.29	404,959	-0.91(-3.77%)
Oct 09, 2018	24.29	24.34	24.18	24.20	24,906	-0.22(-0.91%)
Oct 08, 2018	24.38	24.43	24.21	24.42	36,972	-0.03(-0.13%)
Oct 05, 2018	24.52	24.61	24.21	24.46	36,860	-0.06(-0.26%)
Oct 04, 2018	24.93	24.93	24.47	24.52	567,862	-0.72(-2.85%)
Oct 03, 2018	25.59	25.59	25.16	25.24	202,201	-0.19(-0.76%)
Oct 02, 2018	25.49	25.54	25.32	25.43	56,079	-0.27(-1.06%)

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.