Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	21.03	21.11	20.79	20.91	744,240	-0.11(-0.53%)
Dec 28, 2018	20.91	21.07	20.91	21.02	709,108	-0.20(-0.92%)
Dec 27, 2018	21.04	21.27	20.90	21.22	671,598	-0.11(-0.52%)
Dec 26, 2018	21.02	21.34	20.90	21.33	568,078	+0.33(+1.58%)
Dec 24, 2018	21.09	21.19	20.99	21.00	265,313	-0.03(-0.16%)
Dec 21, 2018	21.19	21.34	20.95	21.03	1,306,826	-0.20(-0.96%)
Dec 20, 2018	21.29	21.46	21.09	21.23	895,545	+0.29(+1.38%)
Dec 19, 2018	21.23	21.69	20.71	20.94	1,310,047	-0.01(-0.04%)
Dec 18, 2018	20.72	21.05	20.72	20.95	1,116,393	+0.52(+2.57%)
Dec 17, 2018	20.56	20.66	20.37	20.43	607,634	-0.10(-0.50%)
Dec 14, 2018	20.49	20.65	20.38	20.53	812,027	-0.33(-1.59%)
Dec 13, 2018	20.72	20.97	20.70	20.86	1,042,659	+0.31(+1.49%)
Dec 12, 2018	20.62	20.73	20.46	20.56	1,090,660	-0.31(-1.50%)
Dec 11, 2018	20.86	20.95	20.63	20.87	621,556	-0.10(-0.49%)
Dec 10, 2018	21.22	21.22	20.73	20.97	1,507,477	-0.33(-1.55%)
Dec 07, 2018	21.59	21.75	21.23	21.30	1,148,083	-0.18(-0.83%)
Dec 06, 2018	21.12	21.48	21.01	21.48	1,091,000	+0.46(+2.18%)
Dec 04, 2018	21.40	21.41	20.93	21.02	1,414,005	-1.10(-4.98%)
Dec 03, 2018	22.17	22.30	21.96	22.13	1,067,700	-0.15(-0.69%)
Nov 30, 2018	22.37	22.39	22.10	22.28	1,171,658	-0.24(-1.05%)
Nov 29, 2018	22.40	22.69	22.37	22.52	702,709	+0.14(+0.64%)
Nov 28, 2018	21.79	22.40	21.78	22.37	899,379	+0.58(+2.65%)
Nov 27, 2018	21.88	21.88	21.55	21.79	377,712	-0.05(-0.23%)
Nov 26, 2018	21.85	21.99	21.65	21.85	952,216	+0.36(+1.70%)
Nov 23, 2018	21.32	21.57	21.32	21.48	359,394	+0.14(+0.64%)
Nov 21, 2018		21.34	21.34	21.34	0	+0.73(+3.54%)
Nov 20, 2018	20.85	21.00	20.50	20.62	1,032,404	-1.04(-4.82%)
Nov 19, 2018	21.62	21.75	21.49	21.66	980,312	+0.05(+0.24%)
Nov 16, 2018	21.46	21.71	21.34	21.61	857,526	+0.12(+0.55%)
Nov 15, 2018	21.09	21.65	20.98	21.49	1,058,383	+0.55(+2.63%)
Nov 14, 2018	20.83	21.02	20.76	20.94	925,054	+0.22(+1.06%)
Nov 13, 2018	20.56	20.92	20.56	20.72	544,458	+0.25(+1.20%)
Nov 12, 2018	20.62	20.67	20.29	20.47	759,205	-0.14(-0.66%)
Nov 09, 2018	20.71	20.78	20.42	20.61	1,052,488	-0.25(-1.18%)
Nov 08, 2018	21.21	21.24	20.79	20.85	980,815	-1.08(-4.91%)
Nov 07, 2018	21.75	21.96	21.58	21.93	607,750	+0.31(+1.41%)
Nov 06, 2018	21.50	21.62	21.32	21.62	745,119	-0.48(-2.19%)
Nov 05, 2018	21.58	22.20	21.58	22.11	1,076,812	+0.95(+4.49%)
Nov 02, 2018	21.05	21.37	20.89	21.16	1,202,423	+0.54(+2.63%)
Nov 01, 2018	20.15	20.65	20.05	20.62	801,078	+0.81(+4.07%)
Oct 31, 2018	20.44	20.50	19.53	19.81	947,383	-0.57(-2.79%)
Oct 30, 2018	20.00	20.39	20.00	20.38	844,413	+0.40(+2.00%)
Oct 29, 2018	20.26	20.37	19.74	19.98	640,424	-0.02(-0.09%)
Oct 26, 2018	19.96	20.11	19.69	20.00	587,479	-0.38(-1.87%)
Oct 25, 2018	19.98	20.56	19.98	20.38	566,439	+0.71(+3.62%)
Oct 24, 2018	20.19	20.25	19.65	19.67	726,418	-0.41(-2.03%)
Oct 23, 2018	19.80	20.18	19.52	20.07	1,024,975	-0.36(-1.74%)
Oct 22, 2018	20.92	20.95	20.31	20.43	750,155	-0.48(-2.31%)
Oct 19, 2018	21.06	21.06	20.71	20.91	1,008,875	-0.12(-0.56%)
Oct 18, 2018	21.54	21.54	20.84	21.03	1,345,509	-0.64(-2.94%)
Oct 17, 2018	21.18	21.97	21.07	21.67	1,372,431	+0.33(+1.55%)
Oct 16, 2018	20.84	21.37	20.70	21.34	1,634,305	+0.62(+2.99%)
Oct 15, 2018	20.79	21.00	20.67	20.72	1,798,917	+0.81(+4.05%)
Oct 12, 2018	20.34	20.56	19.56	19.91	2,708,958	+0.20(+1.03%)
Oct 11, 2018	19.29	20.06	19.22	19.71	4,806,793	+0.76(+4.03%)
Oct 10, 2018	19.55	19.55	18.94	18.94	863,859	-0.53(-2.70%)
Oct 09, 2018	19.22	19.50	19.15	19.47	901,053	+0.18(+0.92%)
Oct 08, 2018	18.94	19.33	18.91	19.29	805,318	+0.53(+2.85%)
Oct 05, 2018	18.83	18.88	18.61	18.76	584,532	+0.29(+1.56%)
Oct 04, 2018	19.01	19.15	18.43	18.47	1,778,424	-1.13(-5.76%)
Oct 03, 2018	19.74	19.79	19.44	19.60	1,373,890	-0.50(-2.49%)
Oct 02, 2018	20.03	20.11	19.84	20.10	1,010,583	-0.15(-0.75%)

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.