Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.37	20.53	20.26	20.34	18,200	+0.21(+1.04%)
Dec 28, 2018	20.12	20.13	19.96	20.13	21,200	+0.26(+1.31%)
Dec 27, 2018	19.75	19.94	19.59	19.87	13,298	-0.05(-0.25%)
Dec 26, 2018	19.60	20.06	19.51	19.92	15,865	+0.03(+0.13%)
Dec 24, 2018	20.09	20.14	19.63	19.89	4,900	-0.09(-0.45%)
Dec 21, 2018	20.15	20.42	19.96	19.98	15,300	-0.29(-1.41%)
Dec 20, 2018	20.26	20.28	20.12	20.27	11,710	-0.29(-1.41%)
Dec 19, 2018	20.67	20.92	20.49	20.56	3,696	+0.22(+1.08%)
Dec 18, 2018	20.47	20.47	20.25	20.34	11,024	+0.02(+0.07%)
Dec 17, 2018	20.45	20.67	20.26	20.32	9,812	+0.05(+0.27%)
Dec 14, 2018	20.47	20.47	20.17	20.27	8,900	-0.46(-2.20%)
Dec 13, 2018	20.88	20.89	20.64	20.73	13,849	-0.09(-0.46%)
Dec 12, 2018	20.96	21.07	20.81	20.82	37,250	+0.59(+2.92%)
Dec 11, 2018	20.42	20.42	19.98	20.23	13,172	+0.10(+0.50%)
Dec 10, 2018	20.30	20.30	20.04	20.13	12,593	+0.08(+0.40%)
Dec 07, 2018	20.16	20.16	19.94	20.05	4,900	-0.03(-0.15%)
Dec 06, 2018	19.92	20.12	19.83	20.08	10,999	-0.17(-0.84%)
Dec 04, 2018	20.56	20.64	20.17	20.25	7,100	-0.43(-2.06%)
Dec 03, 2018	20.90	20.92	20.61	20.68	4,386	-0.03(-0.14%)
Nov 30, 2018	20.69	20.81	20.60	20.70	16,000	-0.06(-0.29%)
Nov 29, 2018	20.72	20.81	20.64	20.77	6,393	-0.24(-1.14%)
Nov 28, 2018	20.67	21.09	20.67	21.00	6,962	+0.18(+0.86%)
Nov 27, 2018	20.71	20.95	20.70	20.82	4,979	-0.07(-0.31%)
Nov 26, 2018	20.91	21.07	20.82	20.89	6,208	+0.12(+0.58%)
Nov 23, 2018	20.70	20.77	20.69	20.77	3,300	-0.28(-1.33%)
Nov 21, 2018		21.05	21.05	21.05	0	+0.35(+1.69%)
Nov 20, 2018	20.79	20.79	20.56	20.70	8,872	-0.17(-0.81%)
Nov 19, 2018	20.86	21.07	20.77	20.87	6,358	+0.04(+0.19%)
Nov 16, 2018	20.70	21.00	20.70	20.83	3,100	-0.37(-1.75%)
Nov 15, 2018	20.96	21.25	20.93	21.20	11,625	-0.17(-0.80%)
Nov 14, 2018	21.47	21.47	21.22	21.37	3,265	+0.14(+0.68%)
Nov 13, 2018	21.07	21.60	21.04	21.23	22,650	-0.08(-0.40%)
Nov 12, 2018	21.54	21.54	21.31	21.31	3,722	+0.17(+0.83%)
Nov 09, 2018	21.24	21.24	20.96	21.14	17,700	+0.13(+0.62%)
Nov 08, 2018	21.17	21.22	20.94	21.00	9,522	+0.92(+4.58%)
Nov 07, 2018	19.94	20.25	19.92	20.09	8,963	+0.38(+1.90%)
Nov 06, 2018	19.77	19.85	19.60	19.71	17,006	+0.10(+0.51%)
Nov 05, 2018	19.58	19.79	19.53	19.61	9,968	-0.19(-0.96%)
Nov 02, 2018	19.70	19.98	19.67	19.80	17,000	-0.88(-4.23%)
Nov 01, 2018	20.66	20.79	20.57	20.68	15,084	+0.31(+1.53%)
Oct 31, 2018	20.34	20.54	20.22	20.36	6,520	+0.27(+1.34%)
Oct 30, 2018	19.85	20.31	19.85	20.09	14,370	+0.20(+0.98%)
Oct 29, 2018	20.04	20.09	19.71	19.90	27,196	+0.04(+0.20%)
Oct 26, 2018	19.82	20.04	19.68	19.86	15,500	-0.06(-0.31%)
Oct 25, 2018	19.71	19.94	19.71	19.92	21,451	+0.81(+4.25%)
Oct 24, 2018	19.44	19.48	19.11	19.11	68,990	-0.54(-2.75%)
Oct 23, 2018	19.53	19.72	19.44	19.65	102,247	+0.03(+0.15%)
Oct 22, 2018	20.00	20.00	19.55	19.62	210,739	-0.30(-1.51%)
Oct 19, 2018	19.85	20.06	19.85	19.92	331,400	-0.02(-0.10%)
Oct 18, 2018	20.16	20.19	19.74	19.94	498,755	-0.23(-1.16%)
Oct 17, 2018	20.22	20.28	20.15	20.18	35,282	-0.29(-1.42%)
Oct 16, 2018	20.42	20.65	20.38	20.46	14,378	+0.39(+1.97%)
Oct 15, 2018	20.09	20.31	20.04	20.07	24,484	-0.12(-0.62%)
Oct 12, 2018	20.20	20.28	20.02	20.20	18,600	-0.03(-0.15%)
Oct 11, 2018	20.20	20.30	19.91	20.23	27,691	+0.32(+1.58%)
Oct 10, 2018	19.83	20.19	19.81	19.91	12,682	-0.28(-1.39%)
Oct 09, 2018	19.95	20.24	19.95	20.19	22,759	+0.33(+1.64%)
Oct 08, 2018	19.77	19.98	19.75	19.86	21,078	-0.24(-1.17%)
Oct 05, 2018	20.08	20.30	20.05	20.10	10,900	-0.13(-0.67%)
Oct 04, 2018	20.36	20.38	20.16	20.23	108,112	-0.39(-1.87%)
Oct 03, 2018	20.71	20.76	20.60	20.62	1,083,038	+0.06(+0.29%)
Oct 02, 2018	20.98	21.00	20.30	20.56	787,383	-0.56(-2.65%)

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.