Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	24.57	24.72	23.68	24.43	3,133,863	-0.05(-0.19%)
Dec 28, 2018	24.52	24.87	24.10	24.47	3,100,241	+0.04(+0.15%)
Dec 27, 2018	23.83	24.45	23.62	24.44	3,414,424	+0.14(+0.58%)
Dec 26, 2018	23.35	24.32	23.07	24.30	3,732,591	+1.10(+4.74%)
Dec 24, 2018	23.50	23.72	22.98	23.20	2,560,374	-0.42(-1.79%)
Dec 21, 2018	24.25	24.67	23.56	23.62	10,735,295	-0.63(-2.60%)
Dec 20, 2018	24.14	24.88	24.05	24.25	6,662,009	+0.00(+0.00%)
Dec 19, 2018	24.93	25.34	24.20	24.25	7,746,428	-0.63(-2.53%)
Dec 18, 2018	24.35	25.14	24.20	24.88	8,235,400	+0.78(+3.24%)
Dec 17, 2018	23.90	24.51	23.63	24.10	7,192,240	+0.13(+0.55%)
Dec 14, 2018	23.88	24.61	23.88	23.97	4,488,443	-0.19(-0.78%)
Dec 13, 2018	24.56	24.72	24.09	24.15	3,376,228	-0.32(-1.30%)
Dec 12, 2018	24.36	24.77	23.99	24.47	4,268,387	+0.37(+1.55%)
Dec 11, 2018	24.25	24.60	23.96	24.10	5,712,113	+0.18(+0.74%)
Dec 10, 2018	24.55	24.85	23.79	23.92	7,095,692	-0.63(-2.55%)
Dec 07, 2018	24.93	25.35	24.55	24.55	5,235,590	-0.39(-1.58%)
Dec 06, 2018	23.69	25.00	23.51	24.94	8,013,286	+0.95(+3.98%)
Dec 04, 2018	24.67	24.94	23.83	23.99	10,932,271	-1.11(-4.44%)
Dec 03, 2018	25.01	25.17	24.10	25.10	6,613,589	+0.28(+1.13%)
Nov 30, 2018	24.99	25.19	24.69	24.82	6,676,137	-0.20(-0.79%)
Nov 29, 2018	24.93	25.40	24.87	25.01	9,356,812	-0.01(-0.04%)
Nov 28, 2018	24.83	25.06	23.81	25.02	7,198,813	+0.32(+1.29%)
Nov 27, 2018	24.28	24.89	24.25	24.71	6,680,999	+0.20(+0.80%)
Nov 26, 2018	24.53	24.66	24.16	24.51	6,753,221	+0.25(+1.04%)
Nov 23, 2018	23.93	24.45	23.93	24.26	2,284,400	+0.24(+1.01%)
Nov 21, 2018		24.01	24.01	24.01	0	+0.31(+1.30%)
Nov 20, 2018	23.33	24.20	23.33	23.70	8,176,307	+0.10(+0.44%)
Nov 19, 2018	23.35	23.79	23.03	23.60	8,886,669	+0.23(+1.00%)
Nov 16, 2018	22.32	23.51	22.23	23.37	8,018,053	+0.80(+3.57%)
Nov 15, 2018	22.32	22.59	21.72	22.56	8,852,736	-0.40(-1.75%)
Nov 14, 2018	23.04	23.31	22.67	22.97	4,842,540	+0.14(+0.62%)
Nov 13, 2018	22.63	23.01	22.38	22.82	7,409,133	+0.36(+1.58%)
Nov 12, 2018	22.11	22.76	22.08	22.47	6,295,216	-0.40(-1.76%)
Nov 09, 2018	22.67	23.22	22.63	22.87	6,213,443	+0.20(+0.87%)
Nov 08, 2018	22.90	23.20	21.99	22.68	9,828,287	-0.81(-3.47%)
Nov 07, 2018	23.44	23.52	22.94	23.49	5,808,847	+0.20(+0.84%)
Nov 06, 2018	23.07	23.40	22.84	23.29	3,968,134	+0.14(+0.61%)
Nov 05, 2018	22.70	23.32	22.62	23.15	5,023,765	+0.44(+1.94%)
Nov 02, 2018	23.27	23.28	22.35	22.71	7,570,961	-0.37(-1.58%)
Nov 01, 2018	23.00	23.47	22.68	23.08	10,533,514	+0.08(+0.37%)
Oct 31, 2018	23.55	23.77	22.81	22.99	15,994,610	-0.31(-1.33%)
Oct 30, 2018	21.80	23.45	21.59	23.30	14,392,593	+1.39(+6.32%)
Oct 29, 2018	22.80	22.90	21.66	21.92	9,642,438	-0.48(-2.13%)
Oct 26, 2018	21.26	22.91	21.00	22.39	14,873,818	+0.72(+3.32%)
Oct 25, 2018	21.25	21.97	21.16	21.67	13,704,567	+0.95(+4.61%)
Oct 24, 2018	21.07	21.85	20.68	20.72	14,544,503	-0.24(-1.16%)
Oct 23, 2018	19.37	21.37	19.32	20.96	18,119,842	+1.42(+7.28%)
Oct 22, 2018	20.05	20.25	19.54	19.54	9,634,534	-0.66(-3.24%)
Oct 19, 2018	21.01	21.12	20.06	20.20	6,023,344	-0.80(-3.83%)
Oct 18, 2018	20.87	21.32	20.79	21.00	7,448,914	-0.36(-1.67%)
Oct 17, 2018	21.67	21.89	21.08	21.36	6,437,690	-0.75(-3.39%)
Oct 16, 2018	21.67	22.13	21.42	22.10	4,049,763	+0.64(+2.96%)
Oct 15, 2018	21.34	21.66	21.29	21.47	3,372,893	+0.05(+0.22%)
Oct 12, 2018	22.15	22.15	21.22	21.42	6,326,178	-0.39(-1.80%)
Oct 11, 2018	22.00	22.40	21.76	21.81	5,713,317	-0.24(-1.10%)
Oct 10, 2018	22.24	22.71	22.03	22.06	4,804,187	-0.27(-1.22%)
Oct 09, 2018	22.58	22.68	22.09	22.33	5,268,085	-0.32(-1.41%)
Oct 08, 2018	22.24	22.73	22.23	22.65	4,522,475	+0.32(+1.43%)
Oct 05, 2018	22.30	22.53	21.69	22.33	7,670,446	+0.07(+0.29%)
Oct 04, 2018	22.39	22.40	21.95	22.26	7,380,073	-0.28(-1.25%)
Oct 03, 2018	23.13	23.24	22.38	22.54	8,314,635	-0.51(-2.23%)
Oct 02, 2018	22.85	23.38	22.84	23.06	5,856,013	+0.12(+0.53%)

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.