Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	21.80	21.97	21.57	21.68	978,441	-0.01(-0.04%)
Dec 28, 2018	21.63	21.90	21.55	21.69	1,393,127	+0.13(+0.61%)
Dec 27, 2018	21.42	21.63	21.22	21.56	1,779,693	-0.01(-0.04%)
Dec 26, 2018	21.23	21.58	21.09	21.57	1,575,400	+0.68(+3.26%)
Dec 24, 2018	21.11	21.31	20.88	20.88	956,687	-0.38(-1.81%)
Dec 21, 2018	21.43	21.61	21.21	21.27	1,962,492	-0.36(-1.66%)
Dec 20, 2018	21.67	21.77	21.38	21.63	2,616,666	+0.24(+1.10%)
Dec 19, 2018	21.86	22.13	21.22	21.39	4,569,762	-0.22(-1.01%)
Dec 18, 2018	21.36	21.77	21.36	21.61	2,060,336	+0.41(+1.92%)
Dec 17, 2018	21.44	21.50	21.12	21.20	1,811,313	-0.44(-2.05%)
Dec 14, 2018	21.66	21.84	21.60	21.65	1,410,738	-0.25(-1.15%)
Dec 13, 2018	21.74	22.02	21.74	21.90	1,747,388	+0.31(+1.41%)
Dec 12, 2018	21.44	21.72	21.44	21.59	1,912,410	+0.33(+1.56%)
Dec 11, 2018	21.32	21.40	21.05	21.26	1,582,696	+0.02(+0.08%)
Dec 10, 2018	21.38	21.44	20.90	21.24	2,330,005	-0.04(-0.20%)
Dec 07, 2018	21.66	21.89	21.27	21.29	2,053,130	-0.37(-1.69%)
Dec 06, 2018	21.35	21.70	21.08	21.65	2,275,994	+0.06(+0.28%)
Dec 04, 2018	22.12	22.15	21.53	21.59	2,443,612	-0.43(-1.94%)
Dec 03, 2018	22.05	22.11	21.88	22.02	1,669,300	+0.47(+2.18%)
Nov 30, 2018	21.72	21.74	21.54	21.55	1,906,182	-0.37(-1.71%)
Nov 29, 2018	21.78	22.07	21.71	21.92	1,599,784	+0.37(+1.74%)
Nov 28, 2018	21.16	21.65	20.95	21.55	2,695,189	+0.17(+0.77%)
Nov 27, 2018	21.22	21.43	21.14	21.38	1,049,452	+0.07(+0.33%)
Nov 26, 2018	21.32	21.38	21.22	21.31	896,948	+0.24(+1.16%)
Nov 23, 2018	21.02	21.25	21.00	21.07	489,594	+0.12(+0.58%)
Nov 21, 2018		20.95	20.95	20.95	0	+0.41(+2.00%)
Nov 20, 2018	20.70	20.78	20.46	20.54	1,674,724	-0.38(-1.83%)
Nov 19, 2018	21.13	21.17	20.89	20.92	2,060,664	-0.54(-2.52%)
Nov 16, 2018	21.14	21.63	21.10	21.46	2,185,164	+0.29(+1.36%)
Nov 15, 2018	20.58	21.27	20.58	21.17	2,866,407	+0.83(+4.07%)
Nov 14, 2018	20.28	20.49	20.17	20.35	2,020,763	+0.37(+1.88%)
Nov 13, 2018	19.95	20.20	19.84	19.97	1,519,017	+0.46(+2.37%)
Nov 12, 2018	19.72	19.77	19.41	19.51	1,547,946	-0.52(-2.61%)
Nov 09, 2018	20.34	20.34	19.88	20.03	2,299,762	-0.56(-2.71%)
Nov 08, 2018	20.76	21.00	20.58	20.59	2,092,343	-0.37(-1.79%)
Nov 07, 2018	20.80	21.01	20.78	20.97	2,173,211	+0.59(+2.91%)
Nov 06, 2018	20.27	20.39	20.25	20.37	1,132,754	+0.17(+0.86%)
Nov 05, 2018	20.02	20.28	19.99	20.20	1,866,611	+0.26(+1.31%)
Nov 02, 2018	20.10	20.20	19.83	19.94	2,140,770	+0.03(+0.17%)
Nov 01, 2018	19.46	19.94	19.36	19.90	1,881,559	+0.71(+3.73%)
Oct 31, 2018	19.24	19.34	19.15	19.19	1,136,158	+0.04(+0.23%)
Oct 30, 2018	18.79	19.15	18.79	19.14	952,829	+0.63(+3.39%)
Oct 29, 2018	18.95	18.95	18.31	18.52	1,090,536	-0.40(-2.12%)
Oct 26, 2018	18.76	19.01	18.58	18.92	1,699,814	+0.10(+0.51%)
Oct 25, 2018	18.67	18.95	18.59	18.82	1,821,981	+0.62(+3.40%)
Oct 24, 2018	18.59	18.62	18.20	18.20	1,262,900	-0.77(-4.04%)
Oct 23, 2018	18.73	19.04	18.66	18.97	1,510,024	+0.00(+0.00%)
Oct 22, 2018	19.02	19.07	18.80	18.97	1,461,089	+0.03(+0.18%)
Oct 19, 2018	18.99	19.16	18.93	18.93	997,198	+0.23(+1.21%)
Oct 18, 2018	18.93	19.00	18.62	18.71	1,834,210	-0.42(-2.19%)
Oct 17, 2018	19.22	19.26	19.07	19.13	1,393,222	-0.14(-0.72%)
Oct 16, 2018	19.02	19.27	19.02	19.27	1,213,206	+0.65(+3.46%)
Oct 15, 2018	18.62	18.76	18.58	18.62	930,715	-0.09(-0.47%)
Oct 12, 2018	18.79	18.80	18.50	18.71	1,688,687	+0.31(+1.71%)
Oct 11, 2018	18.48	18.77	18.25	18.39	2,423,822	+0.04(+0.24%)
Oct 10, 2018	18.76	18.86	18.32	18.35	2,473,823	-0.38(-2.05%)
Oct 09, 2018	18.64	18.88	18.62	18.73	916,565	-0.04(-0.23%)
Oct 08, 2018	18.52	18.78	18.52	18.78	890,303	+0.22(+1.17%)
Oct 05, 2018	18.56	18.59	18.32	18.56	1,922,586	+0.10(+0.57%)
Oct 04, 2018	18.84	18.90	18.38	18.45	3,112,557	-0.70(-3.64%)
Oct 03, 2018	19.56	19.56	19.09	19.15	1,621,885	-0.38(-1.96%)
Oct 02, 2018	19.59	19.65	19.49	19.54	976,771	-0.44(-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.