Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2018	20.72	20.76	20.59	20.67	620,541	-0.05(-0.22%)
Sep 28, 2018	20.70	20.87	20.66	20.71	1,144,946	+0.12(+0.57%)
Sep 27, 2018	20.60	20.75	20.58	20.59	1,247,422	+0.14(+0.66%)
Sep 26, 2018	20.47	20.72	20.43	20.46	1,528,581	-0.02(-0.09%)
Sep 25, 2018	20.47	20.52	20.40	20.48	1,048,098	+0.00(+0.00%)
Sep 24, 2018	20.50	20.53	20.40	20.48	755,769	-0.47(-2.24%)
Sep 21, 2018	20.85	20.98	20.83	20.95	1,884,880	-0.06(-0.30%)
Sep 20, 2018	20.88	21.01	20.83	21.01	1,549,349	+0.47(+2.28%)
Sep 19, 2018	20.44	20.57	20.41	20.54	1,017,778	+0.29(+1.43%)
Sep 18, 2018	20.03	20.27	20.03	20.25	1,017,429	+0.29(+1.45%)
Sep 17, 2018	20.10	20.21	19.90	19.96	1,387,483	-0.60(-2.94%)
Sep 14, 2018	20.64	20.77	20.45	20.57	1,501,716	+0.02(+0.09%)
Sep 13, 2018	20.57	20.75	20.49	20.55	1,579,602	+0.30(+1.47%)
Sep 12, 2018	19.96	20.42	19.96	20.25	2,090,743	+0.07(+0.36%)
Sep 11, 2018	19.77	20.18	19.72	20.18	971,880	+0.24(+1.22%)
Sep 10, 2018	20.23	20.23	19.90	19.94	1,551,993	-0.09(-0.45%)
Sep 07, 2018	20.05	20.24	19.97	20.03	1,677,383	+0.23(+1.14%)
Sep 06, 2018	19.75	19.83	19.61	19.80	1,669,146	+0.51(+2.66%)
Sep 05, 2018	19.49	19.49	19.18	19.29	2,344,593	-0.87(-4.34%)
Sep 04, 2018	20.37	20.37	20.10	20.16	1,798,308	-0.91(-4.32%)
Aug 31, 2018		21.07	21.07	21.07	0	+0.03(+0.13%)
Aug 30, 2018	21.23	21.26	21.00	21.05	1,899,278	-0.71(-3.27%)
Aug 29, 2018	21.62	21.83	21.57	21.76	1,116,675	+0.13(+0.58%)
Aug 28, 2018	21.76	21.77	21.53	21.63	1,377,757	-0.14(-0.62%)
Aug 27, 2018	21.59	21.88	21.59	21.77	1,045,647	+0.23(+1.09%)
Aug 24, 2018	21.33	21.68	21.33	21.53	1,371,628	+0.39(+1.83%)
Aug 23, 2018	21.38	21.39	21.12	21.14	1,491,912	-0.21(-0.97%)
Aug 22, 2018	21.29	21.46	21.27	21.35	806,137	+0.08(+0.38%)
Aug 21, 2018	21.11	21.32	21.11	21.27	1,009,863	+0.31(+1.46%)
Aug 20, 2018	20.78	20.96	20.78	20.96	743,615	+0.35(+1.71%)
Aug 17, 2018	20.26	20.64	20.24	20.61	899,632	+0.17(+0.84%)
Aug 16, 2018	20.43	20.54	20.35	20.44	1,168,879	+0.14(+0.67%)
Aug 15, 2018	20.23	20.36	20.07	20.31	2,119,021	-0.11(-0.53%)
Aug 14, 2018	20.44	20.50	20.34	20.41	1,238,807	-0.13(-0.61%)
Aug 13, 2018	20.75	20.84	20.46	20.54	2,583,997	-1.10(-5.08%)
Aug 10, 2018	21.79	21.84	21.45	21.64	1,664,297	-0.38(-1.72%)
Aug 09, 2018	22.00	22.15	21.98	22.02	587,977	-0.04(-0.16%)
Aug 08, 2018	22.06	22.11	21.94	22.06	873,997	-0.14(-0.61%)
Aug 07, 2018	22.15	22.29	22.08	22.19	1,457,837	+0.06(+0.29%)
Aug 06, 2018	22.06	22.18	22.02	22.13	525,266	+0.34(+1.57%)
Aug 03, 2018	21.72	21.85	21.64	21.79	1,002,216	+0.09(+0.42%)
Aug 02, 2018	21.63	21.79	21.45	21.69	1,175,807	-0.14(-0.66%)

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.