Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	19.23	19.40	19.01	19.29	16,354,103	-0.07(-0.38%)
Sep 27, 2018	19.55	19.56	19.36	19.37	11,875,945	-0.12(-0.61%)
Sep 26, 2018	19.83	19.86	19.43	19.49	11,720,514	-0.30(-1.52%)
Sep 25, 2018	20.02	20.10	19.78	19.79	15,007,572	-0.17(-0.83%)
Sep 24, 2018	20.08	20.15	19.88	19.96	11,784,049	-0.19(-0.96%)
Sep 21, 2018	20.06	20.20	19.92	20.15	24,897,512	+0.15(+0.76%)
Sep 20, 2018	19.90	20.12	19.89	20.00	14,259,821	+0.29(+1.47%)
Sep 19, 2018	19.34	19.87	19.34	19.71	14,850,922	+0.38(+1.94%)
Sep 18, 2018	19.12	19.43	19.06	19.33	11,793,318	+0.26(+1.34%)
Sep 17, 2018	19.26	19.34	19.03	19.08	11,621,575	-0.14(-0.73%)
Sep 14, 2018	18.85	19.29	18.85	19.22	11,089,748	+0.42(+2.22%)
Sep 13, 2018	18.63	18.82	18.63	18.80	10,883,331	+0.25(+1.36%)
Sep 12, 2018	18.62	18.74	18.50	18.55	11,065,468	-0.12(-0.66%)
Sep 11, 2018	18.73	18.77	18.56	18.67	11,567,629	-0.16(-0.83%)
Sep 10, 2018	18.98	18.99	18.77	18.83	8,681,033	-0.05(-0.28%)
Sep 07, 2018	18.98	19.01	18.75	18.88	9,753,622	-0.05(-0.24%)
Sep 06, 2018	19.13	19.21	18.88	18.93	7,820,215	-0.21(-1.08%)
Sep 05, 2018	19.07	19.27	19.01	19.13	8,653,243	+0.08(+0.43%)
Sep 04, 2018	18.90	19.10	18.79	19.05	8,854,994	+0.10(+0.52%)
Aug 31, 2018		18.95	18.95	18.95	0	-0.11(-0.56%)
Aug 30, 2018	19.34	19.34	18.97	19.06	13,329,594	-0.34(-1.75%)
Aug 29, 2018	19.38	19.48	19.22	19.40	9,944,147	+0.01(+0.06%)
Aug 28, 2018	19.51	19.60	19.35	19.39	8,494,688	-0.05(-0.26%)
Aug 27, 2018	19.27	19.55	19.23	19.44	8,995,282	+0.26(+1.38%)
Aug 24, 2018	19.08	19.21	19.07	19.17	7,260,311	+0.19(+0.98%)
Aug 23, 2018	19.14	19.15	18.93	18.98	9,910,216	-0.18(-0.95%)
Aug 22, 2018	19.31	19.37	19.13	19.17	8,918,252	-0.17(-0.85%)
Aug 21, 2018	19.03	19.48	19.00	19.33	20,323,486	+0.28(+1.50%)
Aug 20, 2018	18.97	19.18	18.97	19.05	9,969,540	+0.07(+0.39%)
Aug 17, 2018	18.77	19.03	18.69	18.97	12,491,735	+0.15(+0.81%)
Aug 16, 2018	18.66	18.92	18.65	18.82	12,979,557	+0.29(+1.58%)
Aug 15, 2018	18.43	18.58	18.30	18.53	14,034,738	-0.10(-0.53%)
Aug 14, 2018	18.39	18.66	18.33	18.63	13,066,148	+0.28(+1.51%)
Aug 13, 2018	18.37	18.46	18.24	18.35	12,725,364	-0.09(-0.49%)
Aug 10, 2018	18.83	18.93	18.27	18.44	18,490,016	-0.61(-3.19%)
Aug 09, 2018	19.15	19.28	19.03	19.05	11,579,317	-0.10(-0.54%)
Aug 08, 2018	19.02	19.21	18.98	19.15	11,557,525	+0.13(+0.69%)
Aug 07, 2018	19.04	19.26	18.96	19.02	15,431,997	+0.06(+0.31%)
Aug 06, 2018	18.71	19.03	18.64	18.96	14,395,247	+0.24(+1.28%)
Aug 03, 2018	18.87	18.97	18.55	18.72	17,009,332	-0.18(-0.96%)
Aug 02, 2018	18.82	19.19	18.75	18.90	17,446,898	+0.23(+1.25%)
Aug 01, 2018	18.82	18.94	18.62	18.67	12,787,864	-0.05(-0.26%)
Jul 31, 2018	18.85	18.89	18.57	18.72	12,217,253	-0.01(-0.04%)
Jul 30, 2018	18.68	18.97	18.66	18.73	12,317,524	+0.08(+0.44%)
Jul 27, 2018	18.55	18.76	18.51	18.64	8,463,706	+0.14(+0.75%)
Jul 26, 2018	18.43	18.72	18.40	18.51	15,449,469	+0.20(+1.12%)
Jul 25, 2018	18.35	18.38	18.03	18.30	10,603,616	-0.08(-0.42%)
Jul 24, 2018	18.26	18.60	18.20	18.38	10,097,732	+0.13(+0.72%)
Jul 23, 2018	17.91	18.28	17.89	18.25	11,573,099	+0.34(+1.90%)
Jul 20, 2018	18.01	18.03	17.90	17.91	10,931,410	-0.17(-0.93%)
Jul 19, 2018	18.33	18.36	18.02	18.08	10,287,483	-0.32(-1.76%)
Jul 18, 2018	18.10	18.42	18.07	18.40	9,955,809	+0.32(+1.74%)
Jul 17, 2018	18.23	18.29	18.08	18.08	10,119,062	-0.10(-0.56%)
Jul 16, 2018	18.08	18.24	18.05	18.19	10,367,338	+0.10(+0.54%)
Jul 13, 2018	18.01	18.19	17.99	18.09	9,206,509	+0.00(+0.02%)
Jul 12, 2018	18.18	18.19	17.86	18.08	9,416,210	+0.04(+0.23%)
Jul 11, 2018	18.25	18.35	17.97	18.04	10,406,634	-0.34(-1.83%)
Jul 10, 2018	18.63	18.67	18.32	18.38	11,562,760	-0.23(-1.23%)
Jul 09, 2018	18.19	18.66	18.03	18.61	18,985,544	+0.71(+3.98%)
Jul 06, 2018	17.74	17.99	17.66	17.90	9,530,471	+0.07(+0.39%)
Jul 05, 2018	17.90	17.94	17.70	17.83	9,148,035	+0.07(+0.37%)
Jul 03, 2018		17.76	17.76	17.76	0	-0.07(-0.41%)
Jul 02, 2018	17.72	17.89	17.70	17.83	13,776,854	-0.01(-0.05%)
Jun 29, 2018	18.10	18.23	17.83	17.84	14,190,396	-0.14(-0.77%)
Jun 28, 2018	17.95	18.09	17.81	17.98	16,890,856	+0.02(+0.09%)
Jun 27, 2018	18.35	18.54	17.96	17.97	22,418,668	-0.45(-2.44%)
Jun 26, 2018	18.51	18.55	18.39	18.42	13,475,338	-0.08(-0.44%)
Jun 25, 2018	18.59	18.72	18.32	18.50	19,278,312	-0.21(-1.12%)
Jun 22, 2018	18.83	18.89	18.66	18.71	18,674,662	+0.02(+0.11%)
Jun 21, 2018	18.66	18.81	18.59	18.69	13,459,267	-0.05(-0.28%)
Jun 20, 2018	18.78	18.82	18.63	18.74	17,951,582	+0.02(+0.13%)
Jun 19, 2018	18.87	18.92	18.68	18.71	21,011,150	-0.37(-1.93%)
Jun 18, 2018	18.86	19.14	18.71	19.08	15,812,964	+0.13(+0.69%)
Jun 15, 2018		19.14	18.55	18.95	33,370,128	-0.19(-0.98%)
Jun 14, 2018	19.30	19.30	18.97	19.14	15,015,764	-0.09(-0.49%)
Jun 13, 2018	19.46	19.58	19.23	19.23	19,217,744	-0.20(-1.03%)
Jun 12, 2018	19.47	19.48	19.36	19.43	18,058,350	-0.04(-0.23%)
Jun 11, 2018	19.43	19.57	19.41	19.48	12,885,210	+0.08(+0.40%)
Jun 08, 2018	19.24	19.43	19.21	19.40	9,340,653	+0.13(+0.68%)
Jun 07, 2018	19.38	19.43	19.21	19.27	13,479,913	-0.02(-0.13%)
Jun 06, 2018		19.31		19.30	12,868,276	+0.31(+1.62%)
Jun 05, 2018	18.87	18.99	18.71	18.99	15,576,403	+0.03(+0.15%)
Jun 04, 2018	18.92	19.12	18.92	18.96	11,904,431	-0.14(-0.71%)
Jun 01, 2018	19.13	19.23	19.05	19.09	10,566,356	+0.27(+1.46%)
May 31, 2018	18.87	18.92	18.62	18.82	13,761,261	-0.11(-0.56%)
May 30, 2018	18.75	19.03	18.63	18.93	15,887,553	+0.45(+2.41%)
May 29, 2018	19.24	19.25	18.37	18.48	20,650,622	-1.03(-5.27%)
May 25, 2018		19.51	19.51	19.51	0	-0.14(-0.69%)
May 24, 2018	19.67	19.86	19.50	19.64	11,360,812	-0.18(-0.93%)
May 23, 2018	19.72	19.83	19.56	19.83	9,978,112	-0.00(-0.02%)
May 22, 2018	19.69	19.93	19.67	19.83	7,861,393	+0.15(+0.77%)
May 21, 2018	19.65	19.72	19.59	19.68	7,420,272	+0.13(+0.65%)
May 18, 2018	19.64	19.68	19.54	19.55	7,040,688	-0.16(-0.83%)
May 17, 2018	19.57	19.74	19.43	19.72	9,960,239	+0.12(+0.61%)
May 16, 2018	19.41	19.68	19.35	19.60	9,228,675	+0.17(+0.86%)
May 15, 2018	19.24	19.64	19.22	19.43	11,762,327	+0.21(+1.11%)
May 14, 2018	19.19	19.30	19.14	19.22	8,256,389	+0.08(+0.41%)
May 11, 2018	19.26	19.33	19.09	19.14	7,568,362	-0.05(-0.26%)
May 10, 2018	19.06	19.24	18.97	19.19	9,160,872	+0.12(+0.64%)
May 09, 2018	19.15	19.24	18.79	19.07	14,114,407	+0.02(+0.09%)
May 08, 2018	19.14	19.35	18.94	19.05	14,388,253	-0.16(-0.85%)
May 07, 2018	18.93	19.25	18.79	19.21	15,428,334	+0.29(+1.56%)
May 04, 2018	18.04	19.03	18.00	18.92	18,374,198	+0.81(+4.50%)
May 03, 2018	18.53	18.82	17.78	18.10	24,821,616	-0.16(-0.87%)
May 02, 2018	19.07	19.07	18.22	18.26	20,651,340	-0.91(-4.76%)
May 01, 2018	19.29	19.34	19.00	19.17	14,190,381	-0.15(-0.78%)
Apr 30, 2018	19.64	19.71	19.32	19.32	9,619,125	-0.29(-1.49%)
Apr 27, 2018	19.42	19.64	19.34	19.62	6,895,402	+0.09(+0.46%)
Apr 26, 2018	19.36	19.57	19.28	19.53	10,008,783	+0.14(+0.71%)
Apr 25, 2018	19.33	19.48	19.15	19.39	12,106,722	+0.09(+0.46%)
Apr 24, 2018	19.34	19.57	19.09	19.30	13,767,641	+0.09(+0.44%)
Apr 23, 2018	19.32	19.35	19.15	19.22	9,191,242	-0.04(-0.19%)
Apr 20, 2018	19.30	19.34	19.04	19.25	10,799,123	+0.02(+0.11%)
Apr 19, 2018	19.07	19.27	19.07	19.23	9,625,514	+0.18(+0.94%)
Apr 18, 2018	19.05	19.22	19.02	19.05	10,166,423	+0.04(+0.21%)
Apr 17, 2018	19.35	19.35	18.96	19.01	10,604,339	-0.20(-1.03%)
Apr 16, 2018	19.19	19.27	19.06	19.21	9,989,917	+0.19(+1.00%)
Apr 13, 2018	19.21	19.25	18.93	19.02	11,151,977	-0.04(-0.23%)
Apr 12, 2018	18.86	19.18	18.82	19.07	12,703,149	+0.40(+2.13%)
Apr 11, 2018	18.67	18.85	18.59	18.67	11,795,605	-0.17(-0.88%)
Apr 10, 2018	18.75	18.98	18.70	18.83	11,697,789	+0.37(+2.00%)
Apr 09, 2018	18.48	18.82	18.45	18.47	12,095,612	+0.11(+0.62%)
Apr 06, 2018	18.43	18.63	18.18	18.35	21,306,072	-0.31(-1.65%)
Apr 05, 2018	18.71	18.80	18.57	18.66	14,160,730	+0.07(+0.39%)
Apr 04, 2018	18.11	18.62	18.07	18.59	19,937,218	+0.09(+0.48%)
Apr 03, 2018	18.35	18.58	18.23	18.50	15,988,625	+0.25(+1.35%)
Apr 02, 2018	18.59	18.67	18.02	18.25	18,389,460	-0.35(-1.90%)
Mar 29, 2018		18.60	18.60	18.60	0	-0.00(-0.02%)
Mar 28, 2018	18.51	18.78	18.33	18.61	17,407,384	+0.17(+0.90%)
Mar 27, 2018	18.69	18.84	18.33	18.44	16,535,942	-0.27(-1.43%)
Mar 26, 2018	18.33	18.77	18.24	18.71	18,085,932	+0.84(+4.70%)
Mar 23, 2018	18.58	18.62	17.86	17.87	13,900,775	-0.66(-3.57%)
Mar 22, 2018	18.87	18.95	18.47	18.53	13,953,288	-0.61(-3.20%)
Mar 21, 2018	19.21	19.37	19.12	19.14	11,735,314	+0.01(+0.04%)
Mar 20, 2018	19.10	19.23	19.10	19.13	14,173,748	+0.04(+0.23%)
Mar 19, 2018	19.22	19.28	18.87	19.09	15,436,569	-0.09(-0.49%)
Mar 16, 2018	19.02	19.33	19.02	19.18	20,985,206	+0.15(+0.77%)
Mar 15, 2018	19.13	19.16	18.96	19.04	9,623,622	+0.02(+0.11%)
Mar 14, 2018	19.18	19.22	18.97	19.02	16,017,052	-0.08(-0.40%)
Mar 13, 2018	19.17	19.24	18.96	19.09	14,046,830	+0.03(+0.17%)
Mar 12, 2018	19.39	19.39	19.06	19.06	14,834,834	-0.33(-1.71%)
Mar 09, 2018	19.20	19.46	19.15	19.39	12,426,693	+0.41(+2.13%)
Mar 08, 2018	19.11	19.13	18.83	18.99	10,102,604	-0.09(-0.45%)
Mar 07, 2018				19.07	12,353,697	-0.01(-0.04%)
Mar 06, 2018	18.87	19.18	18.85	19.08	18,292,714	+0.28(+1.47%)
Mar 05, 2018	18.28	18.91	18.28	18.81	17,792,130	+0.36(+1.96%)
Mar 02, 2018	18.38	18.52	18.10	18.44	17,542,076	-0.09(-0.50%)
Mar 01, 2018	18.74	18.94	18.38	18.54	19,309,556	-0.19(-1.00%)
Feb 28, 2018	19.22	19.32	18.72	18.72	17,870,010	-0.42(-2.18%)
Feb 27, 2018	19.26	19.54	19.14	19.14	14,201,758	-0.13(-0.69%)
Feb 26, 2018	19.31	19.40	19.13	19.28	12,927,298	+0.03(+0.17%)
Feb 23, 2018	18.93	19.25	18.93	19.24	10,710,614	+0.34(+1.80%)
Feb 22, 2018			18.85	18.90	13,833,187	-0.13(-0.68%)
Feb 21, 2018	19.01	19.32	19.01	19.03	15,535,054	+0.02(+0.13%)
Feb 20, 2018	18.85	19.07	18.78	19.01	17,274,150	+0.10(+0.54%)
Feb 16, 2018		18.91	18.91	18.91	0	-0.04(-0.19%)
Feb 15, 2018	19.08	19.17	18.69	18.94	17,642,770	+0.01(+0.06%)
Feb 14, 2018	18.49	19.01	18.35	18.93	23,803,038	+0.61(+3.32%)
Feb 13, 2018	18.02	18.34	17.91	18.32	20,048,152	+0.24(+1.30%)
Feb 12, 2018	18.24	18.33	17.89	18.09	24,508,678	+0.00(+0.02%)
Feb 09, 2018	18.24	18.25	17.59	18.08	24,583,660	+0.13(+0.75%)
Feb 08, 2018	18.77	18.82	17.94	17.95	22,308,992	-0.80(-4.28%)
Feb 07, 2018	18.63	19.02	18.58	18.75	22,227,106	+0.02(+0.13%)
Feb 06, 2018	18.27	18.80	18.07	18.73	33,757,040	+0.00(+0.00%)
Feb 05, 2018	19.05	19.24	18.47	18.73	30,705,642	-0.55(-2.86%)
Feb 02, 2018	19.41	19.55	19.22	19.28	23,641,438	-0.17(-0.90%)
Feb 01, 2018	19.30	19.57	19.18	19.45	39,433,904	+0.13(+0.67%)
Jan 31, 2018	19.49	19.90	19.31	19.33	71,539,288	-0.67(-3.34%)
Jan 30, 2018	20.20	20.43	19.73	19.99	73,357,200	-1.88(-8.58%)
Jan 29, 2018	21.96	22.20	21.86	21.87	13,841,823	-0.15(-0.68%)
Jan 26, 2018	21.81	22.02	21.72	22.02	9,105,606	+0.31(+1.43%)
Jan 25, 2018	21.81	21.81	21.63	21.71	10,919,056	-0.04(-0.18%)
Jan 24, 2018	21.76	21.81	21.60	21.75	10,651,552	+0.20(+0.91%)
Jan 23, 2018	21.61	21.67	21.38	21.55	10,296,113	-0.10(-0.45%)
Jan 22, 2018	21.51	21.67	21.38	21.65	11,147,698	+0.18(+0.84%)
Jan 19, 2018	21.28	21.52	21.15	21.47	16,565,928	+0.18(+0.85%)
Jan 18, 2018	21.19	21.54	21.13	21.29	13,503,903	+0.16(+0.76%)
Jan 17, 2018	20.97	21.19	20.93	21.13	14,792,458	+0.28(+1.35%)
Jan 16, 2018	21.44	21.53	20.75	20.85	22,752,054	-0.59(-2.78%)
Jan 12, 2018		21.44	21.44	21.44	0	-0.06(-0.30%)
Jan 11, 2018	21.42	21.63	21.42	21.50	8,912,541	+0.18(+0.87%)
Jan 10, 2018	21.10	21.58	21.06	21.32	12,500,922	+0.27(+1.28%)
Jan 09, 2018	20.99	21.29	20.97	21.05	11,283,195	+0.15(+0.73%)
Jan 08, 2018	20.79	20.99	20.68	20.90	10,486,669	+0.06(+0.27%)
Jan 05, 2018	20.72	20.86	20.59	20.84	8,504,323	+0.19(+0.93%)
Jan 04, 2018	20.44	20.76	20.40	20.65	10,879,534	+0.35(+1.70%)
Jan 03, 2018	20.13	20.44	20.12	20.30	10,258,750	+0.13(+0.64%)
Jan 02, 2018	20.43	20.45	19.96	20.17	13,492,698	-0.15(-0.75%)
Dec 29, 2017		20.33	20.33	20.33	0	-0.12(-0.61%)
Dec 28, 2017	20.40	20.51	20.38	20.45	7,291,845	+0.05(+0.24%)
Dec 27, 2017	20.38	20.46	20.33	20.40	7,027,763	+0.03(+0.16%)
Dec 26, 2017	20.43	20.55	20.35	20.37	7,650,039	-0.04(-0.18%)
Dec 22, 2017	20.61	20.61	20.31	20.41	10,538,520	-0.11(-0.53%)
Dec 21, 2017	20.64	20.74	20.47	20.52	12,268,509	+0.01(+0.04%)
Dec 20, 2017	20.50	20.61	20.42	20.51	12,245,872	+0.09(+0.43%)
Dec 19, 2017	20.61	20.72	20.41	20.42	14,203,607	-0.06(-0.27%)
Dec 18, 2017	20.80	20.81	20.37	20.48	19,569,510	-0.19(-0.93%)
Dec 15, 2017	20.71	20.88	20.46	20.67	38,443,636	-0.43(-2.06%)
Dec 14, 2017	21.31	21.42	21.05	21.10	10,649,890	-0.14(-0.66%)
Dec 13, 2017	21.51	21.55	21.21	21.24	12,298,494	-0.33(-1.55%)
Dec 12, 2017	21.58	21.73	21.45	21.58	11,701,840	+0.01(+0.06%)
Dec 11, 2017	21.67	21.78	21.50	21.56	8,850,309	-0.05(-0.22%)
Dec 08, 2017	21.69	21.69	21.48	21.61	9,179,772	+0.06(+0.26%)
Dec 07, 2017	21.26	21.66	21.26	21.56	9,474,148	+0.25(+1.17%)
Dec 06, 2017	21.33	21.42	21.18	21.31	8,706,771	-0.02(-0.08%)
Dec 05, 2017	21.63	21.66	21.26	21.32	10,275,819	-0.23(-1.08%)
Dec 04, 2017	21.83	21.85	21.55	21.56	10,244,222	+0.00(+0.02%)
Dec 01, 2017	21.70	21.70	21.04	21.55	11,986,565	-0.03(-0.13%)
Nov 30, 2017	21.71	21.83	21.46	21.58	13,762,822	+0.05(+0.24%)
Nov 29, 2017		21.79	21.17	21.53	15,759,208	+0.36(+1.71%)
Nov 28, 2017	20.72	21.24	20.70	21.17	12,232,741	+0.51(+2.49%)
Nov 27, 2017	20.84	20.89	20.56	20.65	9,318,267	-0.18(-0.89%)
Nov 24, 2017	20.88	20.90	20.79	20.84	3,241,310	+0.05(+0.23%)
Nov 22, 2017	20.79	20.90	20.76	20.79	6,343,185	+0.00(+0.00%)
Nov 21, 2017	20.92	20.92	20.76	20.79	6,679,993	-0.10(-0.50%)
Nov 20, 2017	20.80	20.90	20.70	20.89	8,802,119	+0.13(+0.62%)
Nov 17, 2017	20.62	20.87	20.57	20.76	6,615,620	+0.04(+0.21%)
Nov 16, 2017	20.95	20.98	20.68	20.72	8,765,734	-0.12(-0.58%)
Nov 15, 2017	20.70	20.98	20.50	20.84	8,671,569	-0.06(-0.31%)
Nov 14, 2017	20.91	20.98	20.79	20.91	7,149,560	-0.06(-0.31%)
Nov 13, 2017	20.81	21.10	20.77	20.97	8,117,215	-0.02(-0.08%)
Nov 10, 2017	21.13	21.19	20.84	20.99	12,071,522	-0.25(-1.15%)
Nov 09, 2017	21.20	21.34	21.05	21.23	11,414,760	-0.08(-0.40%)
Nov 08, 2017	21.47	21.47	21.22	21.32	11,706,763	-0.15(-0.71%)
Nov 07, 2017	21.88	21.96	21.34	21.47	14,888,217	-0.37(-1.71%)
Nov 06, 2017	21.86	21.91	21.73	21.84	6,939,886	-0.12(-0.55%)
Nov 03, 2017	22.18	22.26	21.90	21.96	8,842,914	-0.28(-1.27%)
Nov 02, 2017	21.88	22.32	21.63	22.24	17,326,820	+0.74(+3.45%)
Nov 01, 2017	21.55	21.61	21.36	21.50	10,926,034	+0.12(+0.54%)
Oct 31, 2017	21.54	21.66	21.38	21.39	9,469,162	-0.16(-0.72%)
Oct 30, 2017	21.49	21.59	21.41	21.54	10,131,495	-0.13(-0.59%)
Oct 27, 2017	21.57	21.68	21.46	21.67	6,173,695	+0.03(+0.15%)
Oct 26, 2017	21.60	21.71	21.57	21.64	8,454,119	+0.11(+0.50%)
Oct 25, 2017	21.63	21.64	21.44	21.53	9,824,178	-0.08(-0.37%)
Oct 24, 2017	21.49	21.68	21.49	21.61	10,487,907	+0.28(+1.31%)
Oct 23, 2017	21.23	21.41	21.23	21.33	10,109,350	+0.06(+0.28%)
Oct 20, 2017	21.38	21.39	21.19	21.27	10,773,698	+0.12(+0.57%)
Oct 19, 2017	20.91	21.18	20.91	21.15	6,273,341	+0.08(+0.36%)
Oct 18, 2017	21.05	21.12	20.93	21.07	8,438,964	+0.17(+0.80%)
Oct 17, 2017	21.25	21.25	20.84	20.91	12,160,185	-0.20(-0.93%)
Oct 16, 2017	21.09	21.31	21.05	21.10	8,117,875	+0.06(+0.28%)
Oct 13, 2017	21.01	21.15	20.98	21.04	9,613,841	-0.00(-0.02%)
Oct 12, 2017	21.14	21.14	21.01	21.05	8,852,162	-0.05(-0.23%)
Oct 11, 2017	21.16	21.19	20.98	21.09	8,052,314	-0.12(-0.55%)
Oct 10, 2017	21.15	21.27	21.05	21.21	10,030,384	+0.06(+0.28%)
Oct 09, 2017	21.15	21.20	21.07	21.15	7,045,958	-0.01(-0.06%)
Oct 06, 2017	21.09	21.26	21.00	21.16	12,807,532	+0.18(+0.84%)
Oct 05, 2017	20.96	21.15	20.88	20.99	9,021,915	+0.02(+0.11%)
Oct 04, 2017	20.92	21.05	20.91	20.96	7,445,855	+0.05(+0.23%)
Oct 03, 2017	20.80	20.92	20.72	20.92	8,360,458	+0.10(+0.50%)

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.

MetLife (NY: MET )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

MetLife (NY: MET )

Historical Prices

Sections

Services

Poteau Daily News