Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	19.37	19.58	19.03	19.27	394,000	-0.08(-0.41%)
Dec 28, 2018	19.12	19.66	19.05	19.35	497,000	+0.32(+1.68%)
Dec 27, 2018	19.03	19.14	18.63	19.03	550,614	-0.21(-1.09%)
Dec 26, 2018	19.20	19.49	19.02	19.24	518,241	+0.11(+0.58%)
Dec 24, 2018	19.64	19.65	19.06	19.13	362,300	-0.52(-2.65%)
Dec 21, 2018	20.12	20.75	19.61	19.65	3,544,100	-0.61(-3.01%)
Dec 20, 2018	20.61	20.63	20.00	20.26	585,583	-0.43(-2.08%)
Dec 19, 2018	20.87	20.93	20.52	20.69	450,572	-0.29(-1.38%)
Dec 18, 2018	21.50	21.62	20.78	20.98	407,230	-0.54(-2.51%)
Dec 17, 2018	21.60	21.64	21.27	21.52	450,520	-0.09(-0.42%)
Dec 14, 2018	21.39	21.66	21.35	21.61	373,200	+0.05(+0.23%)
Dec 13, 2018	21.33	21.74	21.30	21.56	333,254	+0.27(+1.27%)
Dec 12, 2018	21.30	21.71	21.24	21.29	223,044	+0.05(+0.24%)
Dec 11, 2018	21.59	21.64	21.02	21.24	369,761	-0.35(-1.62%)
Dec 10, 2018	21.70	21.72	21.16	21.59	402,893	-0.17(-0.78%)
Dec 07, 2018	22.16	22.21	21.56	21.76	352,400	-0.31(-1.40%)
Dec 06, 2018	22.26	22.34	21.88	22.07	413,647	-0.28(-1.25%)
Dec 04, 2018	22.79	22.80	22.27	22.35	480,900	-0.29(-1.28%)
Dec 03, 2018	23.44	23.45	22.51	22.64	569,862	-0.72(-3.08%)
Nov 30, 2018	23.14	23.61	23.12	23.36	175,300	+0.12(+0.52%)
Nov 29, 2018	23.00	23.42	22.99	23.24	280,840	+0.21(+0.91%)
Nov 28, 2018	23.22	23.29	22.91	23.03	169,840	-0.19(-0.82%)
Nov 27, 2018	23.29	23.36	23.01	23.22	124,633	-0.13(-0.56%)
Nov 26, 2018	23.14	23.35	23.14	23.35	166,839	+0.21(+0.91%)
Nov 23, 2018	23.27	23.35	23.14	23.14	48,700	-0.18(-0.77%)
Nov 21, 2018		23.32	23.32	23.32	0	+0.15(+0.65%)
Nov 20, 2018	23.02	23.24	22.83	23.17	189,312	-0.05(-0.22%)
Nov 19, 2018	23.34	23.55	23.13	23.22	201,991	-0.12(-0.51%)
Nov 16, 2018	23.08	23.37	22.98	23.34	190,900	+0.30(+1.30%)
Nov 15, 2018	22.41	23.13	22.41	23.04	247,631	+0.34(+1.50%)
Nov 14, 2018	22.67	22.98	22.53	22.70	275,422	+0.17(+0.75%)
Nov 13, 2018	22.73	22.86	22.36	22.53	239,518	-0.09(-0.40%)
Nov 12, 2018	22.72	22.97	22.54	22.62	127,273	-0.09(-0.40%)
Nov 09, 2018	22.44	22.79	22.44	22.71	210,700	+0.25(+1.11%)
Nov 08, 2018	22.50	22.75	22.36	22.46	148,322	-0.05(-0.22%)
Nov 07, 2018	22.32	22.56	22.13	22.51	163,738	+0.17(+0.76%)
Nov 06, 2018	22.41	22.48	22.23	22.34	119,252	-0.14(-0.62%)
Nov 05, 2018	22.15	22.67	22.13	22.48	233,313	-0.35(-1.53%)
Nov 02, 2018	22.83	22.92	22.61	22.83	267,600	+0.00(+0.00%)
Nov 01, 2018	22.88	23.18	22.70	22.83	360,562	-0.02(-0.09%)
Oct 31, 2018	23.30	23.30	22.64	22.85	309,791	-0.38(-1.64%)
Oct 30, 2018	23.38	23.59	23.16	23.23	155,850	-0.13(-0.56%)
Oct 29, 2018	23.48	23.68	22.95	23.36	185,267	-0.07(-0.30%)
Oct 26, 2018	23.63	23.65	23.16	23.43	267,400	-0.15(-0.64%)
Oct 25, 2018	23.66	23.72	23.34	23.58	169,701	-0.14(-0.59%)
Oct 24, 2018	23.72	23.90	23.63	23.72	157,705	+0.06(+0.25%)
Oct 23, 2018	23.37	23.78	23.22	23.66	171,835	+0.17(+0.72%)
Oct 22, 2018	23.40	23.58	23.36	23.49	137,272	+0.06(+0.26%)
Oct 19, 2018	23.57	23.70	23.42	23.43	182,000	-0.13(-0.55%)
Oct 18, 2018	23.68	23.99	23.53	23.56	253,119	-0.15(-0.63%)
Oct 17, 2018	23.96	23.96	23.52	23.71	189,971	-0.19(-0.79%)
Oct 16, 2018	23.90	24.16	23.87	23.90	217,264	+0.04(+0.17%)
Oct 15, 2018	23.67	24.00	23.50	23.86	236,343	+0.30(+1.27%)
Oct 12, 2018	23.53	23.69	23.41	23.56	249,500	+0.04(+0.17%)
Oct 11, 2018	23.45	23.69	23.37	23.52	178,304	+0.01(+0.04%)
Oct 10, 2018	23.51	23.66	23.39	23.51	177,425	+0.04(+0.17%)
Oct 09, 2018	23.50	23.59	23.39	23.47	188,173	-0.06(-0.25%)
Oct 08, 2018	23.45	23.73	23.45	23.53	177,073	+0.18(+0.77%)
Oct 05, 2018	23.37	23.56	23.23	23.35	218,600	-0.08(-0.34%)
Oct 04, 2018	23.50	23.51	23.22	23.43	187,757	-0.11(-0.47%)
Oct 03, 2018	23.40	23.60	23.34	23.54	242,517	+0.13(+0.56%)
Oct 02, 2018	23.40	23.48	23.27	23.41	130,179	+0.00(+0.00%)

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.