Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	18.47	18.82	18.33	18.63	33,100	+0.40(+2.19%)
Dec 28, 2018	18.03	18.50	18.03	18.23	37,300	-0.01(-0.05%)
Dec 27, 2018	17.76	18.24	17.73	18.24	25,759	+0.39(+2.18%)
Dec 26, 2018	17.35	17.99	17.35	17.85	25,271	+0.53(+3.06%)
Dec 24, 2018	17.82	18.04	17.32	17.32	14,500	-0.25(-1.42%)
Dec 21, 2018	17.78	18.07	17.57	17.57	27,400	-0.27(-1.49%)
Dec 20, 2018	18.25	18.40	17.30	17.84	72,893	-0.45(-2.43%)
Dec 19, 2018	18.79	18.80	18.28	18.28	24,607	-0.12(-0.65%)
Dec 18, 2018	18.70	18.79	18.40	18.40	28,599	-0.30(-1.60%)
Dec 17, 2018	18.95	18.98	18.50	18.70	40,942	-0.44(-2.30%)
Dec 14, 2018	19.08	19.14	18.98	19.14	18,600	+0.09(+0.47%)
Dec 13, 2018	19.47	19.47	19.05	19.05	15,499	-0.28(-1.44%)
Dec 12, 2018	19.24	19.39	19.10	19.33	13,673	+0.28(+1.49%)
Dec 11, 2018	19.19	19.19	19.05	19.05	12,687	-0.13(-0.70%)
Dec 10, 2018	19.37	19.37	18.98	19.18	14,284	+0.18(+0.95%)
Dec 07, 2018	19.33	19.48	18.93	19.00	36,700	-0.47(-2.41%)
Dec 06, 2018	18.96	19.47	18.84	19.47	40,355	+0.08(+0.41%)
Dec 04, 2018	19.76	19.90	19.26	19.39	33,700	-0.57(-2.84%)
Dec 03, 2018	19.80	19.97	19.75	19.96	17,632	+0.27(+1.38%)
Nov 30, 2018	19.53	19.68	19.53	19.68	12,100	+0.04(+0.23%)
Nov 29, 2018	19.55	19.64	19.55	19.64	14,877	+0.09(+0.46%)
Nov 28, 2018	19.35	19.64	19.35	19.55	12,063	+0.13(+0.67%)
Nov 27, 2018	19.31	19.53	19.30	19.42	7,288	-0.08(-0.41%)
Nov 26, 2018	20.08	20.08	19.18	19.50	40,616	-1.77(-8.32%)
Nov 23, 2018	21.21	21.32	20.97	21.27	42,400	+0.18(+0.85%)
Nov 21, 2018		21.09	21.09	21.09	0	+0.53(+2.58%)
Nov 20, 2018	20.61	20.89	20.52	20.56	28,586	-0.19(-0.92%)
Nov 19, 2018	21.11	21.18	20.75	20.75	15,715	-0.20(-0.98%)
Nov 16, 2018	20.96	21.10	20.76	20.95	13,200	+0.05(+0.26%)
Nov 15, 2018	20.85	21.02	20.85	20.90	3,979	+0.04(+0.19%)
Nov 14, 2018	21.01	21.17	20.86	20.86	6,692	-0.15(-0.70%)
Nov 13, 2018	21.40	21.40	20.92	21.01	10,383	-0.27(-1.28%)
Nov 12, 2018	21.52	21.52	21.03	21.28	8,316	-0.05(-0.23%)
Nov 09, 2018	21.61	21.61	21.30	21.33	6,500	-0.02(-0.09%)
Nov 08, 2018	21.62	21.62	21.35	21.35	14,759	+0.08(+0.38%)
Nov 07, 2018	20.95	21.36	20.95	21.27	7,051	+0.42(+2.01%)
Nov 06, 2018	20.85	20.95	20.76	20.85	15,170	-0.01(-0.05%)
Nov 05, 2018	20.68	20.93	20.68	20.86	13,985	+0.11(+0.55%)
Nov 02, 2018	20.68	20.95	20.68	20.75	21,200	+0.05(+0.22%)
Nov 01, 2018	20.46	20.74	20.46	20.70	35,331	+0.29(+1.45%)
Oct 31, 2018	20.25	20.50	20.24	20.41	10,183	+0.34(+1.67%)
Oct 30, 2018	19.98	20.16	19.98	20.07	14,556	+0.08(+0.40%)
Oct 29, 2018	20.30	20.45	19.99	19.99	14,931	-0.13(-0.65%)
Oct 26, 2018	20.31	20.49	19.88	20.12	40,900	-0.45(-2.19%)
Oct 25, 2018	20.59	20.77	20.53	20.57	33,055	-0.09(-0.44%)
Oct 24, 2018	21.04	21.04	20.55	20.66	32,639	-0.28(-1.36%)
Oct 23, 2018	21.24	21.24	20.80	20.94	19,003	-0.31(-1.44%)
Oct 22, 2018	21.74	21.74	21.25	21.25	13,372	-0.61(-2.79%)
Oct 19, 2018	21.80	21.86	21.04	21.86	10,600	+0.36(+1.67%)
Oct 18, 2018	21.80	21.80	21.32	21.50	13,640	-0.03(-0.14%)
Oct 17, 2018	21.77	21.77	21.41	21.53	25,171	-0.13(-0.60%)
Oct 16, 2018	21.54	21.66	21.24	21.66	20,022	+0.45(+2.12%)
Oct 15, 2018	21.03	21.32	20.96	21.21	15,344	+0.35(+1.68%)
Oct 12, 2018	20.81	21.12	20.68	20.86	19,400	+0.24(+1.18%)
Oct 11, 2018	20.84	20.96	20.62	20.62	21,320	-0.40(-1.92%)
Oct 10, 2018	21.49	21.63	21.02	21.02	27,266	-0.68(-3.13%)
Oct 09, 2018	21.52	21.73	21.52	21.70	18,440	-0.05(-0.23%)
Oct 08, 2018	21.86	21.95	21.70	21.75	14,296	-0.11(-0.50%)
Oct 05, 2018	21.95	22.04	21.86	21.86	18,800	-0.25(-1.13%)
Oct 04, 2018	22.37	22.39	21.87	22.11	27,924	-0.41(-1.82%)
Oct 03, 2018	22.63	22.66	22.51	22.52	11,018	-0.18(-0.79%)
Oct 02, 2018	22.77	22.81	22.64	22.70	12,994	-0.13(-0.57%)

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.