Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.95	17.15	16.95	17.15	29,100	+0.20(+1.18%)
Dec 28, 2018	16.49	17.00	16.49	16.95	24,200	+0.36(+2.17%)
Dec 27, 2018	16.41	16.65	16.32	16.59	9,407	-0.22(-1.29%)
Dec 26, 2018	16.08	16.81	16.08	16.81	14,777	+0.54(+3.30%)
Dec 24, 2018	16.50	16.55	16.27	16.27	8,200	-0.44(-2.63%)
Dec 21, 2018	17.15	17.21	16.71	16.71	29,600	-0.18(-1.06%)
Dec 20, 2018	17.27	17.51	16.80	16.89	31,859	-0.65(-3.71%)
Dec 19, 2018	17.51	17.85	17.49	17.54	28,794	-0.01(-0.07%)
Dec 18, 2018	17.94	17.97	17.47	17.55	26,006	-0.26(-1.48%)
Dec 17, 2018	18.49	18.50	17.78	17.82	14,066	-0.69(-3.73%)
Dec 14, 2018	18.41	18.71	18.41	18.50	1,600	-0.22(-1.19%)
Dec 13, 2018	18.61	18.73	18.61	18.73	8,554	+0.06(+0.30%)
Dec 12, 2018	18.60	18.77	18.59	18.67	8,756	+0.06(+0.34%)
Dec 11, 2018	18.82	18.87	18.58	18.61	6,019	-0.13(-0.69%)
Dec 10, 2018	18.81	19.02	18.60	18.74	10,764	-0.33(-1.75%)
Dec 07, 2018	19.20	19.29	19.07	19.07	3,700	+0.08(+0.44%)
Dec 06, 2018	18.92	19.00	18.76	18.99	26,273	-0.23(-1.20%)
Dec 04, 2018	19.64	19.64	19.21	19.22	5,100	-0.31(-1.59%)
Dec 03, 2018	19.44	19.70	19.32	19.53	39,459	+0.11(+0.57%)
Nov 30, 2018	19.37	19.50	19.37	19.42	3,500	-0.05(-0.28%)
Nov 29, 2018	19.38	19.57	19.38	19.48	7,395	+0.03(+0.13%)
Nov 28, 2018	19.37	19.50	19.32	19.45	20,406	+0.00(+0.00%)
Nov 27, 2018	19.41	19.54	19.39	19.45	3,698	-0.03(-0.16%)
Nov 26, 2018	19.40	19.65	19.40	19.48	6,594	+0.04(+0.21%)
Nov 23, 2018	19.40	19.44	19.36	19.44	700	-0.13(-0.66%)
Nov 21, 2018		19.57	19.57	19.57	0	+0.21(+1.10%)
Nov 20, 2018	19.50	19.50	19.26	19.36	12,992	-0.49(-2.45%)
Nov 19, 2018	19.83	19.99	19.80	19.84	9,092	-0.24(-1.18%)
Nov 16, 2018	20.30	20.30	19.92	20.08	13,600	-0.13(-0.64%)
Nov 15, 2018	20.18	20.21	20.00	20.21	5,130	+0.08(+0.42%)
Nov 14, 2018	20.04	20.21	19.92	20.13	11,631	+0.20(+1.01%)
Nov 13, 2018	20.21	20.26	19.92	19.92	7,509	-0.40(-1.99%)
Nov 12, 2018	20.40	20.47	20.33	20.33	9,627	-0.07(-0.33%)
Nov 09, 2018	20.50	20.50	20.16	20.39	3,800	-0.46(-2.19%)
Nov 08, 2018	20.98	20.98	20.85	20.85	5,561	-0.10(-0.47%)
Nov 07, 2018	20.93	21.01	20.85	20.95	12,945	+0.21(+1.02%)
Nov 06, 2018	20.80	20.82	20.74	20.74	5,932	+0.06(+0.29%)
Nov 05, 2018	20.50	20.74	20.50	20.68	2,845	+0.11(+0.53%)
Nov 02, 2018	21.00	21.00	20.57	20.57	6,100	-0.10(-0.48%)
Nov 01, 2018	20.64	20.76	20.56	20.67	9,371	+0.23(+1.13%)
Oct 31, 2018	20.28	20.55	20.28	20.44	2,562	+0.22(+1.09%)
Oct 30, 2018	20.43	20.44	20.03	20.22	5,466	-0.10(-0.49%)
Oct 29, 2018	20.61	20.79	20.32	20.32	16,573	-0.27(-1.31%)
Oct 26, 2018	20.50	20.60	20.39	20.59	6,200	-0.10(-0.50%)
Oct 25, 2018	20.67	20.70	20.60	20.69	6,840	+0.03(+0.16%)
Oct 24, 2018	20.93	20.93	20.61	20.66	17,921	-0.34(-1.60%)
Oct 23, 2018	21.11	21.11	20.75	21.00	4,532	-0.23(-1.10%)
Oct 22, 2018	21.24	21.29	21.20	21.23	3,632	-0.12(-0.56%)
Oct 19, 2018	21.48	21.48	21.30	21.35	5,000	+0.04(+0.16%)
Oct 18, 2018	21.50	21.58	21.32	21.32	3,857	-0.13(-0.63%)
Oct 17, 2018	21.56	21.56	21.45	21.45	2,390	-0.25(-1.15%)
Oct 16, 2018	21.64	21.76	21.64	21.70	7,781	+0.32(+1.49%)
Oct 15, 2018	21.26	21.47	21.26	21.38	10,935	+0.06(+0.29%)
Oct 12, 2018	21.51	21.55	21.26	21.32	6,900	-0.09(-0.44%)
Oct 11, 2018	21.52	21.64	21.41	21.41	6,098	-0.13(-0.58%)
Oct 10, 2018	21.70	21.74	21.54	21.54	3,099	-0.45(-2.05%)
Oct 09, 2018	21.89	22.01	21.89	21.99	9,930	+0.04(+0.18%)
Oct 08, 2018	21.75	22.05	21.75	21.95	5,123	+0.08(+0.37%)
Oct 05, 2018	22.05	22.05	21.83	21.87	3,800	-0.01(-0.02%)
Oct 04, 2018	22.20	22.20	21.87	21.88	2,666	-0.32(-1.46%)
Oct 03, 2018	22.22	22.22	22.13	22.20	8,343	+0.11(+0.50%)
Oct 02, 2018	22.17	22.24	22.04	22.09	21,923	-0.06(-0.27%)

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.