Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	21.03	21.19	20.79	21.06	4,679,571	+0.11(+0.55%)
Dec 28, 2018	21.42	21.48	20.84	20.94	5,568,261	-0.43(-1.99%)
Dec 27, 2018	20.88	21.37	20.51	21.37	5,410,997	+0.26(+1.24%)
Dec 26, 2018	20.25	21.12	20.22	21.10	4,191,843	+0.93(+4.62%)
Dec 24, 2018	20.07	20.36	19.96	20.17	3,929,371	+0.07(+0.33%)
Dec 21, 2018	20.48	20.97	20.06	20.11	9,964,612	-0.37(-1.80%)
Dec 20, 2018	20.51	20.90	20.26	20.48	7,939,396	-0.10(-0.48%)
Dec 19, 2018	20.94	20.98	20.39	20.57	10,553,003	-0.32(-1.53%)
Dec 18, 2018	21.02	21.15	20.51	20.89	9,075,609	+0.08(+0.39%)
Dec 17, 2018	21.50	21.65	20.71	20.81	8,523,628	-0.94(-4.32%)
Dec 14, 2018	21.59	22.18	21.47	21.75	6,725,247	-0.02(-0.07%)
Dec 13, 2018	22.50	22.55	21.51	21.77	8,444,412	-0.69(-3.06%)
Dec 12, 2018	22.45	22.64	22.01	22.45	5,697,760	+0.26(+1.18%)
Dec 11, 2018	22.40	22.87	22.03	22.19	5,112,189	+0.16(+0.70%)
Dec 10, 2018	22.08	22.26	21.67	22.04	6,666,578	-0.02(-0.11%)
Dec 07, 2018	22.47	22.72	22.01	22.06	5,892,222	-0.51(-2.25%)
Dec 06, 2018	21.78	22.61	21.59	22.57	7,236,801	+0.56(+2.56%)
Dec 04, 2018	23.01	23.25	21.78	22.00	12,464,053	-1.03(-4.47%)
Dec 03, 2018	22.38	23.05	22.38	23.03	7,747,384	+0.73(+3.26%)
Nov 30, 2018	21.70	22.46	21.70	22.31	6,758,402	+0.52(+2.40%)
Nov 29, 2018	22.32	22.36	21.51	21.78	4,655,973	-0.40(-1.81%)
Nov 28, 2018	21.53	22.21	21.34	22.18	5,707,361	+0.55(+2.53%)
Nov 27, 2018	21.55	21.82	21.29	21.64	5,318,798	-0.01(-0.04%)
Nov 26, 2018	21.48	21.70	21.24	21.64	7,652,120	+0.39(+1.85%)
Nov 23, 2018	21.11	21.37	20.98	21.25	4,298,966	+0.16(+0.74%)
Nov 21, 2018		21.10	21.10	21.10	0	+0.94(+4.66%)
Nov 20, 2018	20.16	20.88	19.82	20.16	9,186,184	-0.64(-3.07%)
Nov 19, 2018	21.14	21.43	20.74	20.79	6,889,033	-0.38(-1.78%)
Nov 16, 2018	21.24	21.27	20.78	21.17	8,047,884	-0.26(-1.22%)
Nov 15, 2018	21.62	21.80	21.04	21.43	6,029,217	-0.52(-2.38%)
Nov 14, 2018	22.20	22.71	21.82	21.95	4,182,460	-0.16(-0.74%)
Nov 13, 2018	22.58	22.58	21.28	22.12	4,390,575	-0.29(-1.28%)
Nov 12, 2018	22.39	22.61	22.23	22.40	4,860,705	-0.06(-0.25%)
Nov 09, 2018	22.59	22.66	22.16	22.46	4,451,771	-0.29(-1.26%)
Nov 08, 2018	22.68	22.94	22.52	22.75	4,777,426	+0.35(+1.57%)
Nov 07, 2018	22.80	22.80	21.56	22.40	5,327,032	-0.38(-1.65%)
Nov 06, 2018	22.65	22.89	22.36	22.77	5,278,096	+0.08(+0.36%)
Nov 05, 2018	22.77	22.91	22.17	22.69	3,994,412	-0.12(-0.54%)
Nov 02, 2018	22.48	22.95	22.42	22.81	5,151,076	+0.52(+2.35%)
Nov 01, 2018	22.11	22.51	21.90	22.29	5,787,115	-0.02(-0.11%)
Oct 31, 2018	23.39	23.41	22.31	22.31	6,565,515	-0.96(-4.14%)
Oct 30, 2018	22.66	23.32	22.52	23.28	4,403,879	+0.69(+3.04%)
Oct 29, 2018	22.24	23.23	22.21	22.59	5,675,397	+0.46(+2.07%)
Oct 26, 2018	21.76	22.32	21.61	22.13	7,623,235	+0.38(+1.73%)
Oct 25, 2018	21.45	21.90	21.39	21.76	5,097,861	+0.38(+1.76%)
Oct 24, 2018	21.51	22.01	21.36	21.38	5,418,680	-0.17(-0.80%)
Oct 23, 2018	21.15	21.61	20.83	21.55	4,984,461	+0.17(+0.80%)
Oct 22, 2018	20.85	21.60	20.80	21.38	5,714,071	+0.72(+3.48%)
Oct 19, 2018	21.02	21.22	20.66	20.66	7,340,504	-0.23(-1.10%)
Oct 18, 2018	20.85	21.29	20.71	20.89	15,678,425	-1.28(-5.79%)
Oct 17, 2018	22.22	22.40	21.80	22.18	5,809,111	-0.10(-0.44%)
Oct 16, 2018	22.20	22.40	22.00	22.27	4,964,754	+0.11(+0.48%)
Oct 15, 2018	21.79	22.43	21.76	22.17	3,925,102	+0.37(+1.69%)
Oct 12, 2018	22.04	22.08	21.55	21.80	5,534,617	+0.03(+0.15%)
Oct 11, 2018	22.04	22.65	21.73	21.77	7,353,181	-0.33(-1.48%)
Oct 10, 2018	22.54	22.92	22.04	22.09	5,952,115	-0.41(-1.82%)
Oct 09, 2018	22.67	22.81	22.23	22.50	4,812,457	-0.13(-0.57%)
Oct 08, 2018	22.34	22.66	21.98	22.63	5,538,145	+0.28(+1.23%)
Oct 05, 2018	22.00	22.45	21.94	22.36	4,951,587	+0.39(+1.77%)
Oct 04, 2018	22.19	22.30	21.37	21.97	6,732,774	-0.23(-1.02%)
Oct 03, 2018	22.24	22.36	21.93	22.19	6,213,128	+0.06(+0.29%)
Oct 02, 2018	23.19	23.47	22.09	22.13	6,587,382	-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.