Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.20	20.59	20.12	20.26	115,900	+0.30(+1.50%)
Dec 28, 2018	19.98	20.01	19.81	19.96	92,500	+0.09(+0.45%)
Dec 27, 2018	19.52	19.91	19.46	19.87	192,281	-0.20(-0.97%)
Dec 26, 2018	19.88	20.26	19.46	20.07	119,033	+0.37(+1.85%)
Dec 24, 2018	19.80	20.07	19.45	19.70	135,800	-0.03(-0.15%)
Dec 21, 2018	20.06	20.13	19.69	19.73	200,000	-0.42(-2.08%)
Dec 20, 2018	20.22	20.38	20.05	20.15	171,312	-0.25(-1.20%)
Dec 19, 2018	20.64	20.85	20.28	20.39	196,606	-0.30(-1.43%)
Dec 18, 2018	20.67	20.83	20.60	20.69	137,322	+0.14(+0.71%)
Dec 17, 2018	20.51	20.80	20.43	20.55	158,035	-0.64(-3.04%)
Dec 14, 2018	21.07	21.30	21.07	21.19	73,100	-0.15(-0.70%)
Dec 13, 2018	21.53	21.53	21.26	21.34	83,766	-0.06(-0.28%)
Dec 12, 2018	21.44	21.55	21.38	21.40	69,180	+0.21(+1.01%)
Dec 11, 2018	21.29	21.33	21.02	21.18	123,214	-0.08(-0.38%)
Dec 10, 2018	21.32	21.38	20.94	21.27	133,195	+0.07(+0.31%)
Dec 07, 2018	21.36	21.48	21.13	21.20	117,700	-0.10(-0.47%)
Dec 06, 2018	21.21	21.34	20.83	21.30	165,982	-0.19(-0.88%)
Dec 04, 2018	21.98	21.98	21.44	21.49	68,200	-0.39(-1.78%)
Dec 03, 2018	22.14	22.19	21.81	21.88	101,311	-0.28(-1.26%)
Nov 30, 2018	22.31	22.35	22.11	22.16	88,700	-0.09(-0.38%)
Nov 29, 2018	22.28	22.31	22.10	22.25	37,275	+0.43(+1.95%)
Nov 28, 2018	21.52	21.96	21.33	21.82	111,548	+0.13(+0.60%)
Nov 27, 2018	21.85	21.85	21.60	21.69	78,879	-0.42(-1.92%)
Nov 26, 2018	21.87	22.17	21.87	22.11	90,165	+0.43(+2.01%)
Nov 23, 2018	21.56	21.96	21.55	21.68	152,400	-0.29(-1.32%)
Nov 21, 2018		21.97	21.97	21.97	0	+0.43(+2.00%)
Nov 20, 2018	21.39	21.76	21.30	21.54	71,203	-0.55(-2.49%)
Nov 19, 2018	22.35	22.36	22.09	22.09	65,627	-0.38(-1.69%)
Nov 16, 2018	22.47	22.65	22.37	22.47	45,300	+0.01(+0.04%)
Nov 15, 2018	22.21	22.51	22.14	22.46	120,339	+0.02(+0.09%)
Nov 14, 2018	22.53	22.64	22.26	22.44	103,510	+0.23(+1.04%)
Nov 13, 2018	22.15	22.43	22.14	22.21	82,154	+0.12(+0.54%)
Nov 12, 2018	22.25	22.28	21.95	22.09	243,735	-0.33(-1.47%)
Nov 09, 2018	22.43	22.49	22.30	22.42	34,600	-0.19(-0.84%)
Nov 08, 2018	22.68	22.80	22.58	22.61	111,203	-0.22(-0.96%)
Nov 07, 2018	22.70	22.83	22.64	22.83	146,703	+0.40(+1.81%)
Nov 06, 2018	22.52	22.57	22.34	22.43	340,548	-0.20(-0.89%)
Nov 05, 2018	22.71	22.71	22.43	22.63	331,293	-0.51(-2.22%)
Nov 02, 2018	23.23	23.27	23.01	23.14	63,700	+0.69(+3.07%)
Nov 01, 2018	22.30	22.61	22.20	22.45	56,089	+0.61(+2.82%)
Oct 31, 2018	21.62	21.96	21.56	21.84	68,042	+0.29(+1.32%)
Oct 30, 2018	21.22	21.65	21.22	21.55	52,709	+0.17(+0.80%)
Oct 29, 2018	21.80	21.93	21.19	21.38	131,065	-0.05(-0.23%)
Oct 26, 2018	21.19	21.59	21.04	21.43	58,000	-0.38(-1.74%)
Oct 25, 2018	21.49	21.82	21.49	21.81	127,910	+0.73(+3.49%)
Oct 24, 2018	21.58	21.60	21.00	21.07	45,000	-0.57(-2.66%)
Oct 23, 2018	21.75	21.81	21.37	21.65	60,283	-0.82(-3.63%)
Oct 22, 2018	22.49	22.53	22.36	22.46	30,986	-0.24(-1.06%)
Oct 19, 2018	22.54	22.77	22.50	22.70	28,600	+0.01(+0.03%)
Oct 18, 2018	23.11	23.12	22.64	22.70	51,878	-0.62(-2.67%)
Oct 17, 2018	23.53	23.57	23.22	23.32	102,183	-0.69(-2.87%)
Oct 16, 2018	23.95	24.04	23.78	24.01	497,251	+0.81(+3.49%)
Oct 15, 2018	23.31	23.35	23.14	23.20	622,568	+0.05(+0.22%)
Oct 12, 2018	23.25	23.25	22.91	23.15	168,000	+0.23(+1.00%)
Oct 11, 2018	23.12	23.32	22.80	22.92	58,617	+0.06(+0.24%)
Oct 10, 2018	23.26	23.26	22.85	22.86	47,371	-1.42(-5.83%)
Oct 09, 2018	24.22	24.42	24.22	24.28	27,382	-0.20(-0.82%)
Oct 08, 2018	24.21	24.53	24.18	24.48	49,097	-0.71(-2.82%)
Oct 05, 2018	25.23	25.23	25.09	25.19	20,400	-0.30(-1.20%)
Oct 04, 2018	25.61	25.61	25.38	25.50	63,568	-0.82(-3.12%)
Oct 03, 2018	26.48	26.51	26.29	26.32	20,866	-0.15(-0.57%)
Oct 02, 2018	26.39	26.56	26.39	26.46	17,625	-0.11(-0.43%)

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.