Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.90	21.05	20.66	20.92	4,709,932	+0.11(+0.55%)
Dec 28, 2018	21.29	21.34	20.71	20.81	5,604,388	-0.42(-1.99%)
Dec 27, 2018	20.74	21.24	20.38	21.23	5,446,103	+0.26(+1.24%)
Dec 26, 2018	20.12	20.98	20.09	20.97	4,219,040	+0.93(+4.62%)
Dec 24, 2018	19.95	20.23	19.83	20.04	3,954,865	+0.06(+0.33%)
Dec 21, 2018	20.34	20.83	19.93	19.98	10,029,261	-0.37(-1.80%)
Dec 20, 2018	20.38	20.77	20.13	20.34	7,990,906	-0.10(-0.48%)
Dec 19, 2018	20.81	20.85	20.26	20.44	10,621,470	-0.32(-1.53%)
Dec 18, 2018	20.89	21.01	20.38	20.76	9,134,491	+0.08(+0.39%)
Dec 17, 2018	21.36	21.51	20.58	20.68	8,578,929	-0.93(-4.32%)
Dec 14, 2018	21.45	22.04	21.33	21.61	6,768,880	-0.02(-0.08%)
Dec 13, 2018	22.36	22.41	21.37	21.63	8,499,198	-0.68(-3.06%)
Dec 12, 2018	22.31	22.50	21.87	22.31	5,734,727	+0.26(+1.18%)
Dec 11, 2018	22.25	22.72	21.89	22.05	5,145,356	+0.15(+0.70%)
Dec 10, 2018	21.94	22.11	21.53	21.89	6,709,830	-0.02(-0.11%)
Dec 07, 2018	22.32	22.58	21.87	21.92	5,930,451	-0.50(-2.25%)
Dec 06, 2018	21.63	22.46	21.45	22.42	7,283,753	+0.56(+2.56%)
Dec 04, 2018	22.86	23.10	21.64	21.86	12,544,919	-1.02(-4.47%)
Dec 03, 2018	22.24	22.90	22.24	22.89	7,797,649	+0.72(+3.26%)
Nov 30, 2018	21.56	22.32	21.56	22.16	6,802,250	+0.52(+2.40%)
Nov 29, 2018	22.18	22.22	21.37	21.64	4,686,180	-0.40(-1.81%)
Nov 28, 2018	21.39	22.07	21.20	22.04	5,744,390	+0.54(+2.53%)
Nov 27, 2018	21.41	21.68	21.16	21.50	5,353,306	-0.01(-0.04%)
Nov 26, 2018	21.34	21.56	21.11	21.50	7,701,767	+0.39(+1.85%)
Nov 23, 2018	20.98	21.23	20.85	21.11	4,326,857	+0.15(+0.74%)
Nov 21, 2018		20.96	20.96	20.96	0	+0.93(+4.66%)
Nov 20, 2018	20.03	20.75	19.69	20.03	9,245,784	-0.63(-3.07%)
Nov 19, 2018	21.00	21.29	20.60	20.66	6,933,729	-0.37(-1.78%)
Nov 16, 2018	21.11	21.13	20.64	21.03	8,100,098	-0.26(-1.22%)
Nov 15, 2018	21.48	21.66	20.90	21.29	6,068,334	-0.52(-2.38%)
Nov 14, 2018	22.06	22.56	21.68	21.81	4,209,595	-0.16(-0.74%)
Nov 13, 2018	22.44	22.44	21.15	21.98	4,419,061	-0.28(-1.28%)
Nov 12, 2018	22.24	22.46	22.09	22.26	4,892,241	-0.06(-0.25%)
Nov 09, 2018	22.45	22.51	22.02	22.32	4,480,653	-0.28(-1.26%)
Nov 08, 2018	22.54	22.80	22.37	22.60	4,808,422	+0.35(+1.57%)
Nov 07, 2018	22.65	22.65	21.42	22.25	5,361,593	-0.37(-1.65%)
Nov 06, 2018	22.50	22.74	22.22	22.63	5,312,340	+0.08(+0.36%)
Nov 05, 2018	22.63	22.76	22.02	22.54	4,020,327	-0.12(-0.54%)
Nov 02, 2018	22.33	22.80	22.28	22.67	5,184,496	+0.52(+2.35%)
Nov 01, 2018	21.97	22.37	21.76	22.15	5,824,661	-0.02(-0.11%)
Oct 31, 2018	23.24	23.26	22.16	22.17	6,608,112	-0.96(-4.14%)
Oct 30, 2018	22.51	23.17	22.37	23.13	4,432,451	+0.68(+3.04%)
Oct 29, 2018	22.10	23.08	22.07	22.45	5,712,219	+0.45(+2.07%)
Oct 26, 2018	21.62	22.18	21.47	21.99	7,672,694	+0.37(+1.73%)
Oct 25, 2018	21.31	21.76	21.25	21.62	5,130,936	+0.37(+1.76%)
Oct 24, 2018	21.37	21.87	21.22	21.24	5,453,836	-0.17(-0.80%)
Oct 23, 2018	21.01	21.47	20.69	21.42	5,016,800	+0.17(+0.80%)
Oct 22, 2018	20.72	21.46	20.67	21.24	5,751,143	+0.71(+3.48%)
Oct 19, 2018	20.89	21.08	20.52	20.53	7,388,128	-0.23(-1.10%)
Oct 18, 2018	20.72	21.16	20.58	20.76	15,780,145	-1.27(-5.79%)
Oct 17, 2018	22.08	22.26	21.66	22.03	5,846,800	-0.10(-0.44%)
Oct 16, 2018	22.06	22.26	21.86	22.13	4,996,965	+0.11(+0.48%)
Oct 15, 2018	21.65	22.28	21.62	22.02	3,950,567	+0.37(+1.69%)
Oct 12, 2018	21.89	21.94	21.42	21.66	5,570,526	+0.03(+0.15%)
Oct 11, 2018	21.90	22.50	21.59	21.63	7,400,888	-0.32(-1.48%)
Oct 10, 2018	22.40	22.77	21.90	21.95	5,990,732	-0.41(-1.82%)
Oct 09, 2018	22.52	22.67	22.09	22.36	4,843,680	-0.13(-0.57%)
Oct 08, 2018	22.20	22.52	21.84	22.49	5,574,076	+0.27(+1.23%)
Oct 05, 2018	21.86	22.31	21.80	22.21	4,983,713	+0.39(+1.77%)
Oct 04, 2018	22.04	22.16	21.23	21.83	6,776,456	-0.23(-1.02%)
Oct 03, 2018	22.10	22.21	21.79	22.05	6,253,438	+0.06(+0.29%)
Oct 02, 2018	23.04	23.32	21.95	21.99	6,630,120	-1.14(-4.91%)

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.