Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	19.92	19.96	19.64	19.70	403,770	-0.15(-0.78%)
Dec 28, 2018	19.79	19.94	19.73	19.85	172,008	+0.15(+0.79%)
Dec 27, 2018	19.71	19.71	19.42	19.69	74,239	-0.09(-0.47%)
Dec 26, 2018	19.46	19.80	19.42	19.79	26,298	+0.34(+1.73%)
Dec 24, 2018	19.32	21.25	19.32	19.45	127,198	-0.07(-0.34%)
Dec 21, 2018	19.67	19.81	19.48	19.52	190,619	-0.13(-0.64%)
Dec 20, 2018	19.71	19.82	19.49	19.64	124,634	+0.07(+0.37%)
Dec 19, 2018	19.89	20.02	19.48	19.57	350,957	-0.25(-1.26%)
Dec 18, 2018	19.85	19.98	19.80	19.82	138,369	+0.05(+0.23%)
Dec 17, 2018	20.09	20.09	19.71	19.77	66,680	-0.27(-1.32%)
Dec 14, 2018	20.01	20.11	20.01	20.04	16,152	-0.22(-1.08%)
Dec 13, 2018	20.24	20.29	20.20	20.26	107,250	+0.06(+0.29%)
Dec 12, 2018	20.27	20.35	20.18	20.20	68,516	+0.24(+1.22%)
Dec 11, 2018	20.02	20.05	19.83	19.96	80,174	+0.13(+0.64%)
Dec 10, 2018	19.81	19.92	19.66	19.83	59,381	-0.09(-0.46%)
Dec 07, 2018	20.16	20.30	19.90	19.92	59,501	-0.31(-1.54%)
Dec 06, 2018	20.13	20.24	19.82	20.23	121,564	-0.22(-1.07%)
Dec 04, 2018	20.80	20.81	20.37	20.45	88,243	-0.36(-1.74%)
Dec 03, 2018	20.93	20.93	20.72	20.81	80,502	+0.35(+1.69%)
Nov 30, 2018	20.43	20.47	20.33	20.47	61,877	+0.04(+0.21%)
Nov 29, 2018	20.44	20.54	20.39	20.43	179,471	-0.25(-1.22%)
Nov 28, 2018	20.41	20.68	20.21	20.68	313,202	+0.43(+2.12%)
Nov 27, 2018	20.03	20.25	20.03	20.25	231,111	+0.18(+0.88%)
Nov 26, 2018	20.09	20.16	20.01	20.07	19,424	+0.24(+1.19%)
Nov 23, 2018	19.76	19.90	19.76	19.84	9,144	-0.22(-1.09%)
Nov 21, 2018		20.06	20.06	20.06	0	+0.33(+1.66%)
Nov 20, 2018	19.80	19.89	19.67	19.73	42,205	-0.40(-1.97%)
Nov 19, 2018	20.23	20.23	20.09	20.12	9,399	-0.26(-1.28%)
Nov 16, 2018	20.14	20.44	20.14	20.38	41,805	+0.01(+0.04%)
Nov 15, 2018	20.02	20.47	20.02	20.38	46,717	+0.39(+1.94%)
Nov 14, 2018	20.06	20.06	19.93	19.99	5,596	+0.05(+0.25%)
Nov 13, 2018	19.85	20.06	19.80	19.94	2,164,512	+0.24(+1.24%)
Nov 12, 2018	19.94	19.94	19.69	19.69	55,030	-0.23(-1.14%)
Nov 09, 2018	19.89	19.96	19.82	19.92	10,926	-0.29(-1.46%)
Nov 08, 2018	20.39	20.48	20.16	20.22	287,804	-0.46(-2.24%)
Nov 07, 2018	20.54	20.68	20.52	20.68	76,815	+0.29(+1.40%)
Nov 06, 2018	20.26	20.40	20.26	20.39	23,151	+0.01(+0.04%)
Nov 05, 2018	20.36	20.43	20.29	20.38	271,616	+0.06(+0.29%)
Nov 02, 2018	20.45	20.57	20.13	20.33	81,711	+0.04(+0.21%)
Nov 01, 2018	19.94	20.29	19.84	20.28	39,159	+0.59(+2.99%)
Oct 31, 2018	19.66	19.82	19.62	19.69	39,060	+0.26(+1.34%)
Oct 30, 2018	19.14	19.44	19.14	19.43	32,077	+0.28(+1.45%)
Oct 29, 2018	19.49	19.55	18.98	19.16	99,377	-0.19(-1.00%)
Oct 26, 2018	19.10	19.51	19.10	19.35	318,649	-0.29(-1.46%)
Oct 25, 2018	19.52	19.79	19.44	19.64	96,542	+0.35(+1.83%)
Oct 24, 2018	19.69	19.78	19.28	19.28	161,998	-0.54(-2.72%)
Oct 23, 2018	19.64	19.91	19.53	19.82	183,857	-0.23(-1.13%)
Oct 22, 2018	20.07	20.22	19.99	20.05	156,019	+0.20(+1.02%)
Oct 19, 2018	20.01	20.06	19.84	19.85	125,654	+0.16(+0.81%)
Oct 18, 2018	19.90	19.96	19.67	19.69	52,919	-0.41(-2.05%)
Oct 17, 2018	20.18	20.20	20.06	20.10	32,543	-0.22(-1.08%)
Oct 16, 2018	20.11	20.35	20.09	20.32	125,580	+0.37(+1.86%)
Oct 15, 2018	20.01	20.08	19.90	19.95	126,122	-0.25(-1.25%)
Oct 12, 2018	20.21	20.26	20.00	20.20	56,176	+0.52(+2.65%)
Oct 11, 2018	19.87	19.96	19.63	19.68	136,891	-0.24(-1.20%)
Oct 10, 2018	20.31	20.33	19.90	19.92	1,026,417	-0.50(-2.45%)
Oct 09, 2018	20.38	20.52	20.38	20.42	378,230	-0.18(-0.86%)
Oct 08, 2018	20.50	20.62	20.41	20.60	22,754	+0.06(+0.29%)
Oct 05, 2018	20.60	20.61	20.44	20.54	298,103	-0.16(-0.77%)
Oct 04, 2018	20.86	20.86	20.58	20.70	267,418	-0.35(-1.68%)
Oct 03, 2018	21.25	21.25	21.05	21.05	76,485	-0.16(-0.74%)
Oct 02, 2018	21.22	21.24	21.15	21.21	13,532	-0.16(-0.76%)

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.