Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	19.64	19.80	19.51	19.77	2,976,100	+0.28(+1.44%)
Dec 28, 2018	19.67	19.83	19.18	19.49	4,643,100	-0.06(-0.31%)
Dec 27, 2018	19.44	19.72	18.82	19.55	3,885,601	-0.28(-1.41%)
Dec 26, 2018	18.95	19.84	18.73	19.83	3,704,818	+0.97(+5.14%)
Dec 24, 2018	19.53	19.59	18.83	18.86	2,298,300	-0.82(-4.17%)
Dec 21, 2018	20.04	20.25	19.54	19.68	3,087,000	-0.41(-2.04%)
Dec 20, 2018	20.50	20.69	19.84	20.09	2,222,807	-0.49(-2.38%)
Dec 19, 2018	20.32	21.05	20.32	20.58	2,733,638	+0.24(+1.18%)
Dec 18, 2018	20.93	20.98	20.14	20.34	3,034,636	-0.55(-2.63%)
Dec 17, 2018	21.58	21.84	20.75	20.89	1,512,892	-0.64(-2.97%)
Dec 14, 2018	21.54	21.94	21.48	21.53	1,496,500	-0.27(-1.24%)
Dec 13, 2018	21.30	21.83	21.30	21.80	2,108,378	+0.50(+2.35%)
Dec 12, 2018	21.35	21.53	21.19	21.30	1,784,063	+0.24(+1.14%)
Dec 11, 2018	21.33	21.38	21.02	21.06	1,735,575	-0.01(-0.05%)
Dec 10, 2018	21.32	21.41	20.86	21.07	983,949	-0.37(-1.73%)
Dec 07, 2018	21.58	22.00	21.38	21.44	1,318,300	-0.02(-0.09%)
Dec 06, 2018	21.31	21.47	20.89	21.46	2,672,057	-0.16(-0.74%)
Dec 04, 2018	22.21	22.22	21.59	21.62	1,730,100	-0.57(-2.57%)
Dec 03, 2018	21.81	22.26	21.81	22.19	1,400,486	+0.59(+2.73%)
Nov 30, 2018	21.72	21.80	21.43	21.60	1,456,300	-0.20(-0.92%)
Nov 29, 2018	21.56	22.00	21.52	21.80	1,428,110	+0.23(+1.07%)
Nov 28, 2018	21.33	21.57	21.11	21.57	1,411,688	+0.33(+1.55%)
Nov 27, 2018	21.35	21.55	21.24	21.24	791,050	-0.18(-0.84%)
Nov 26, 2018	21.53	21.67	21.34	21.42	382,857	+0.17(+0.80%)
Nov 23, 2018	21.44	21.47	21.05	21.25	164,300	-0.52(-2.39%)
Nov 21, 2018		21.77	21.77	21.77	0	+0.53(+2.50%)
Nov 20, 2018	21.70	21.70	21.07	21.24	806,909	-0.65(-2.97%)
Nov 19, 2018	21.93	22.16	21.84	21.89	561,958	-0.05(-0.23%)
Nov 16, 2018	21.89	22.09	21.70	21.94	333,900	+0.05(+0.23%)
Nov 15, 2018	21.62	21.92	21.51	21.89	345,779	+0.29(+1.34%)
Nov 14, 2018	21.93	22.02	21.48	21.60	262,111	-0.19(-0.87%)
Nov 13, 2018	21.98	22.23	21.69	21.79	231,372	-0.27(-1.22%)
Nov 12, 2018	22.46	22.46	22.03	22.06	278,145	+0.56(+2.60%)
Nov 09, 2018	22.38	22.47	21.50	21.50	271,400	-1.09(-4.83%)
Nov 08, 2018	22.63	23.05	22.53	22.59	214,008	-0.08(-0.35%)
Nov 07, 2018	22.65	22.86	22.47	22.67	314,536	+0.47(+2.12%)
Nov 06, 2018	22.18	22.32	21.98	22.20	362,978	+0.00(+0.00%)
Nov 05, 2018	21.91	22.33	21.86	22.20	263,260	+0.41(+1.88%)
Nov 02, 2018	21.96	22.08	21.67	21.79	437,900	+0.82(+3.91%)
Nov 01, 2018	21.88	22.05	20.97	20.97	301,553	-0.92(-4.20%)
Oct 31, 2018	21.76	22.16	21.72	21.89	952,136	+0.41(+1.91%)
Oct 30, 2018	21.53	21.72	21.21	21.48	685,809	-0.02(-0.09%)
Oct 29, 2018	22.00	22.00	21.24	21.50	275,131	-0.30(-1.38%)
Oct 26, 2018	22.08	22.10	21.54	21.80	357,500	-0.51(-2.29%)
Oct 25, 2018	22.26	22.36	22.06	22.31	259,479	+0.24(+1.09%)
Oct 24, 2018	22.86	22.92	22.07	22.07	322,077	-0.80(-3.50%)
Oct 23, 2018	22.85	23.00	22.43	22.87	475,276	-0.34(-1.46%)
Oct 22, 2018	23.42	23.45	23.07	23.21	120,697	-0.24(-1.02%)
Oct 19, 2018	23.39	23.73	23.33	23.45	296,300	+0.11(+0.47%)
Oct 18, 2018	23.35	23.78	23.34	23.34	189,115	+0.26(+1.13%)
Oct 17, 2018	23.72	23.76	23.08	23.08	290,545	-0.76(-3.19%)
Oct 16, 2018	23.37	23.97	23.36	23.84	285,605	+0.51(+2.19%)
Oct 15, 2018	23.38	23.53	23.33	23.33	127,841	-0.01(-0.04%)
Oct 12, 2018	23.75	23.77	23.12	23.34	177,500	-0.12(-0.51%)
Oct 11, 2018	23.74	23.80	23.32	23.46	162,870	-0.75(-3.10%)
Oct 10, 2018	24.70	24.70	24.21	24.21	247,340	-0.49(-1.98%)
Oct 09, 2018	24.41	24.75	24.35	24.70	151,365	+0.32(+1.31%)
Oct 08, 2018	24.40	24.56	24.25	24.38	79,537	-0.16(-0.65%)
Oct 05, 2018	24.48	24.72	24.39	24.54	137,900	+0.05(+0.20%)
Oct 04, 2018	24.60	24.67	24.46	24.49	300,515	-0.16(-0.65%)
Oct 03, 2018	24.58	24.79	24.42	24.65	250,330	+0.10(+0.41%)
Oct 02, 2018	24.69	24.69	24.41	24.55	122,394	-0.08(-0.32%)

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.