Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.55	22.72	22.31	22.42	945,915	-0.01(-0.04%)
Dec 28, 2018	22.38	22.65	22.29	22.43	1,346,817	+0.14(+0.61%)
Dec 27, 2018	22.15	22.37	21.95	22.30	1,720,533	-0.01(-0.04%)
Dec 26, 2018	21.96	22.32	21.82	22.31	1,523,030	+0.70(+3.26%)
Dec 24, 2018	21.84	22.04	21.60	21.60	924,885	-0.40(-1.81%)
Dec 21, 2018	22.16	22.36	21.94	22.00	1,897,255	-0.37(-1.66%)
Dec 20, 2018	22.41	22.52	22.12	22.37	2,529,684	+0.24(+1.10%)
Dec 19, 2018	22.61	22.89	21.95	22.13	4,417,855	-0.23(-1.01%)
Dec 18, 2018	22.10	22.51	22.10	22.35	1,991,846	+0.42(+1.93%)
Dec 17, 2018	22.17	22.24	21.84	21.93	1,751,131	-0.46(-2.05%)
Dec 14, 2018	22.41	22.59	22.34	22.39	1,363,865	-0.26(-1.15%)
Dec 13, 2018	22.49	22.77	22.49	22.65	1,689,330	+0.32(+1.41%)
Dec 12, 2018	22.17	22.47	22.17	22.34	1,848,869	+0.34(+1.56%)
Dec 11, 2018	22.06	22.14	21.78	21.99	1,530,110	+0.02(+0.08%)
Dec 10, 2018	22.11	22.18	21.62	21.97	2,252,589	-0.05(-0.20%)
Dec 07, 2018	22.41	22.64	22.00	22.02	1,984,913	-0.38(-1.69%)
Dec 06, 2018	22.08	22.44	21.81	22.40	2,200,372	+0.06(+0.28%)
Dec 04, 2018	22.89	22.91	22.27	22.34	2,362,422	-0.44(-1.94%)
Dec 03, 2018	22.80	22.87	22.63	22.78	1,613,837	+0.49(+2.18%)
Nov 30, 2018	22.46	22.49	22.28	22.29	1,842,848	-0.39(-1.71%)
Nov 29, 2018	22.53	22.83	22.46	22.68	1,546,631	+0.39(+1.74%)
Nov 28, 2018	21.88	22.40	21.67	22.29	2,605,639	+0.17(+0.77%)
Nov 27, 2018	21.95	22.16	21.87	22.12	1,014,583	+0.07(+0.33%)
Nov 26, 2018	22.06	22.12	21.95	22.05	867,147	+0.25(+1.16%)
Nov 23, 2018	21.74	21.98	21.72	21.79	473,327	+0.13(+0.58%)
Nov 21, 2018		21.67	21.67	21.67	0	+0.42(+1.99%)
Nov 20, 2018	21.42	21.50	21.16	21.24	1,619,080	-0.40(-1.83%)
Nov 19, 2018	21.86	21.89	21.60	21.64	1,992,197	-0.56(-2.52%)
Nov 16, 2018	21.87	22.37	21.82	22.20	2,112,561	+0.30(+1.36%)
Nov 15, 2018	21.29	22.00	21.29	21.90	2,771,169	+0.86(+4.07%)
Nov 14, 2018	20.97	21.19	20.86	21.05	1,953,622	+0.39(+1.88%)
Nov 13, 2018	20.63	20.89	20.52	20.66	1,468,547	+0.48(+2.37%)
Nov 12, 2018	20.40	20.45	20.08	20.18	1,496,514	-0.54(-2.61%)
Nov 09, 2018	21.04	21.04	20.57	20.72	2,223,351	-0.58(-2.71%)
Nov 08, 2018	21.48	21.72	21.29	21.30	2,022,824	-0.39(-1.79%)
Nov 07, 2018	21.51	21.73	21.50	21.69	2,101,005	+0.61(+2.91%)
Nov 06, 2018	20.96	21.10	20.95	21.07	1,095,118	+0.18(+0.86%)
Nov 05, 2018	20.71	20.98	20.68	20.89	1,804,592	+0.27(+1.31%)
Nov 02, 2018	20.79	20.89	20.51	20.62	2,069,642	+0.04(+0.17%)
Nov 01, 2018	20.13	20.62	20.03	20.59	1,819,043	+0.74(+3.73%)
Oct 31, 2018	19.90	20.01	19.81	19.85	1,098,408	+0.05(+0.23%)
Oct 30, 2018	19.44	19.81	19.44	19.80	921,171	+0.65(+3.39%)
Oct 29, 2018	19.60	19.60	18.94	19.15	1,054,303	-0.41(-2.12%)
Oct 26, 2018	19.40	19.67	19.22	19.57	1,643,337	+0.10(+0.51%)
Oct 25, 2018	19.31	19.60	19.22	19.47	1,761,445	+0.64(+3.40%)
Oct 24, 2018	19.22	19.26	18.83	18.83	1,220,940	-0.79(-4.04%)
Oct 23, 2018	19.37	19.70	19.31	19.62	1,459,853	+0.00(+0.00%)
Oct 22, 2018	19.68	19.73	19.45	19.62	1,412,543	+0.04(+0.18%)
Oct 19, 2018	19.64	19.82	19.58	19.59	964,066	+0.23(+1.21%)
Oct 18, 2018	19.59	19.65	19.26	19.35	1,773,268	-0.43(-2.19%)
Oct 17, 2018	19.88	19.92	19.72	19.78	1,346,932	-0.14(-0.72%)
Oct 16, 2018	19.68	19.94	19.68	19.93	1,172,896	+0.67(+3.46%)
Oct 15, 2018	19.26	19.40	19.22	19.26	899,792	-0.09(-0.47%)
Oct 12, 2018	19.43	19.45	19.13	19.35	1,632,579	+0.32(+1.71%)
Oct 11, 2018	19.12	19.41	18.88	19.03	2,343,289	+0.05(+0.24%)
Oct 10, 2018	19.40	19.50	18.95	18.98	2,391,629	-0.40(-2.05%)
Oct 09, 2018	19.28	19.53	19.26	19.38	886,112	-0.05(-0.23%)
Oct 08, 2018	19.15	19.42	19.15	19.42	860,722	+0.23(+1.17%)
Oct 05, 2018	19.20	19.23	18.95	19.20	1,858,707	+0.11(+0.57%)
Oct 04, 2018	19.49	19.55	19.01	19.09	3,009,141	-0.72(-3.64%)
Oct 03, 2018	20.23	20.23	19.74	19.81	1,567,997	-0.40(-1.96%)
Oct 02, 2018	20.26	20.33	20.16	20.21	944,317	-0.46(-2.23%)

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.