Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	21.04	21.15	20.39	20.80	1,346,866	-0.21(-1.00%)
Dec 28, 2018	21.02	21.31	20.83	21.01	1,779,085	+0.06(+0.28%)
Dec 27, 2018	20.70	20.95	20.34	20.95	1,621,739	+0.10(+0.48%)
Dec 26, 2018	20.08	20.85	19.96	20.85	1,507,420	+0.81(+4.06%)
Dec 24, 2018	20.68	20.79	19.99	20.04	941,482	-0.75(-3.63%)
Dec 21, 2018	20.91	21.27	20.72	20.79	3,218,143	-0.10(-0.48%)
Dec 20, 2018	21.36	21.56	20.53	20.89	2,334,834	-0.33(-1.54%)
Dec 19, 2018	21.72	21.78	21.05	21.22	3,197,591	-0.38(-1.77%)
Dec 18, 2018	21.65	21.75	21.49	21.60	2,525,160	+0.13(+0.59%)
Dec 17, 2018	22.46	22.50	21.40	21.48	2,976,459	-1.00(-4.45%)
Dec 14, 2018	22.10	22.49	22.10	22.48	835,224	+0.22(+1.00%)
Dec 13, 2018	21.96	22.35	21.96	22.25	1,327,664	+0.27(+1.23%)
Dec 12, 2018	22.56	22.66	21.98	21.98	1,309,053	-0.41(-1.81%)
Dec 11, 2018	22.73	22.86	22.37	22.39	1,191,769	-0.22(-0.98%)
Dec 10, 2018	22.81	22.81	22.26	22.61	1,209,824	-0.15(-0.66%)
Dec 07, 2018	22.85	22.95	22.60	22.76	1,233,957	-0.15(-0.66%)
Dec 06, 2018	22.05	22.91	21.87	22.91	1,759,356	+0.81(+3.69%)
Dec 04, 2018	22.57	22.62	22.08	22.10	1,174,380	-0.44(-1.95%)
Dec 03, 2018	22.68	22.73	22.40	22.54	2,450,261	-0.07(-0.31%)
Nov 30, 2018	22.32	22.72	22.32	22.61	4,603,443	+0.37(+1.66%)
Nov 29, 2018	22.36	22.39	22.10	22.24	932,743	-0.15(-0.66%)
Nov 28, 2018	22.08	22.39	22.05	22.39	882,107	+0.28(+1.28%)
Nov 27, 2018	22.21	22.32	22.01	22.11	1,019,363	-0.07(-0.32%)
Nov 26, 2018	22.13	22.29	22.05	22.18	893,523	+0.16(+0.75%)
Nov 23, 2018	22.10	22.15	21.85	22.01	273,809	-0.13(-0.57%)
Nov 21, 2018		22.14	22.14	22.14	0	+0.13(+0.61%)
Nov 20, 2018	21.85	22.02	21.68	22.01	1,190,482	+0.02(+0.11%)
Nov 19, 2018	22.05	22.30	21.81	21.98	991,946	-0.19(-0.85%)
Nov 16, 2018	21.79	22.20	21.75	22.17	1,012,264	+0.29(+1.32%)
Nov 15, 2018	22.08	22.08	21.57	21.88	1,241,594	-0.31(-1.38%)
Nov 14, 2018	22.55	22.66	22.15	22.19	1,411,412	-0.24(-1.08%)
Nov 13, 2018	22.66	22.66	22.26	22.43	916,851	-0.05(-0.24%)
Nov 12, 2018	22.74	22.94	22.40	22.48	1,085,322	-0.22(-0.97%)
Nov 09, 2018	22.55	22.88	22.48	22.70	1,053,751	+0.16(+0.73%)
Nov 08, 2018	22.36	22.56	22.31	22.54	831,045	+0.12(+0.52%)
Nov 07, 2018	22.15	22.45	22.08	22.42	781,131	+0.39(+1.78%)
Nov 06, 2018	22.13	22.21	21.98	22.03	720,290	-0.07(-0.32%)
Nov 05, 2018	21.89	22.29	21.89	22.10	1,010,994	+0.32(+1.47%)
Nov 02, 2018	22.15	22.15	21.54	21.78	890,359	-0.31(-1.38%)
Nov 01, 2018	22.05	22.19	21.78	22.08	825,600	+0.05(+0.25%)
Oct 31, 2018	22.40	22.44	21.96	22.03	1,752,146	-0.15(-0.67%)
Oct 30, 2018	21.98	22.48	21.90	22.18	1,135,973	+0.18(+0.82%)
Oct 29, 2018	21.72	22.17	21.72	22.00	1,161,084	+0.45(+2.11%)
Oct 26, 2018	21.83	21.93	21.37	21.54	1,197,229	-0.37(-1.68%)
Oct 25, 2018	21.22	21.98	21.07	21.91	1,642,691	+0.70(+3.29%)
Oct 24, 2018	21.63	21.63	21.15	21.21	1,014,577	-0.31(-1.46%)
Oct 23, 2018	21.34	21.69	21.28	21.53	982,136	+0.07(+0.33%)
Oct 22, 2018	21.96	22.01	21.45	21.46	986,907	-0.44(-2.00%)
Oct 19, 2018	21.72	21.90	21.65	21.90	875,424	+0.23(+1.05%)
Oct 18, 2018	21.68	21.85	21.58	21.67	650,158	-0.05(-0.25%)
Oct 17, 2018	21.78	21.91	21.53	21.72	684,389	-0.09(-0.43%)
Oct 16, 2018	21.62	21.92	21.25	21.82	748,444	+0.27(+1.24%)
Oct 15, 2018	21.40	21.72	21.40	21.55	853,645	+0.07(+0.33%)
Oct 12, 2018	21.83	21.92	21.43	21.48	1,378,748	-0.13(-0.58%)
Oct 11, 2018	22.28	22.33	21.60	21.61	1,027,713	-0.66(-2.96%)
Oct 10, 2018	22.44	22.69	22.25	22.26	828,270	-0.29(-1.29%)
Oct 09, 2018	22.78	22.78	22.41	22.55	777,573	-0.20(-0.86%)
Oct 08, 2018	22.28	22.80	22.28	22.75	965,329	+0.52(+2.33%)
Oct 05, 2018	22.22	22.41	22.20	22.23	712,542	+0.02(+0.07%)
Oct 04, 2018	22.32	22.35	22.04	22.22	1,232,188	-0.21(-0.94%)
Oct 03, 2018	22.88	22.98	22.25	22.43	1,722,256	-0.46(-2.02%)
Oct 02, 2018	23.14	23.26	22.88	22.89	1,176,276	-0.24(-1.05%)

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.