Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	17.73	18.08	17.63	17.90	102,781	+0.18(+1.03%)
Dec 28, 2018	17.51	17.92	17.51	17.72	99,166	+0.22(+1.23%)
Dec 27, 2018	17.47	17.73	17.00	17.50	88,542	-0.20(-1.13%)
Dec 26, 2018	17.13	17.74	16.88	17.70	153,815	+0.61(+3.59%)
Dec 24, 2018	17.35	17.80	17.09	17.09	40,847	-0.36(-2.05%)
Dec 21, 2018	17.59	17.98	16.75	17.44	376,303	-0.14(-0.80%)
Dec 20, 2018	17.59	17.70	17.25	17.59	150,299	+0.01(+0.05%)
Dec 19, 2018	18.40	18.92	17.51	17.58	120,516	-0.70(-3.81%)
Dec 18, 2018	18.79	19.49	18.27	18.27	143,037	-0.35(-1.87%)
Dec 17, 2018	18.80	20.57	18.53	18.62	146,474	-0.22(-1.19%)
Dec 14, 2018	18.91	19.21	18.79	18.85	134,926	-0.19(-0.99%)
Dec 13, 2018	19.55	19.75	18.97	19.04	95,373	-0.47(-2.40%)
Dec 12, 2018	19.27	19.69	19.06	19.51	114,491	+0.37(+1.93%)
Dec 11, 2018	19.31	19.34	18.97	19.14	72,940	+0.05(+0.26%)
Dec 10, 2018	19.40	19.73	18.92	19.09	107,987	-0.31(-1.61%)
Dec 07, 2018	19.54	20.39	19.26	19.40	88,735	-0.13(-0.67%)
Dec 06, 2018	19.33	20.14	19.26	19.53	119,563	-0.08(-0.42%)
Dec 04, 2018	20.67	21.32	19.55	19.61	148,054	-1.10(-5.32%)
Dec 03, 2018	21.27	21.27	20.58	20.71	239,968	-0.26(-1.26%)
Nov 30, 2018	20.83	21.20	20.78	20.98	138,937	+0.16(+0.75%)
Nov 29, 2018	20.95	21.31	20.68	20.82	53,406	-0.30(-1.40%)
Nov 28, 2018	20.53	21.13	20.30	21.12	127,289	+0.59(+2.89%)
Nov 27, 2018	20.45	20.57	20.15	20.53	63,001	-0.07(-0.36%)
Nov 26, 2018	20.56	20.87	20.50	20.60	69,749	+0.17(+0.85%)
Nov 23, 2018	20.20	20.62	20.15	20.43	34,400	+0.07(+0.32%)
Nov 21, 2018		20.36	20.36	20.36	0	+0.04(+0.20%)
Nov 20, 2018	20.47	20.60	20.13	20.32	98,462	-0.25(-1.20%)
Nov 19, 2018	20.78	20.92	20.39	20.57	93,417	-0.21(-1.03%)
Nov 16, 2018	20.64	20.83	20.37	20.78	71,960	+0.02(+0.12%)
Nov 15, 2018	20.16	20.78	19.65	20.76	77,026	+0.48(+2.35%)
Nov 14, 2018	20.90	21.00	20.16	20.28	61,975	-0.43(-2.07%)
Nov 13, 2018	20.86	21.17	20.69	20.71	136,413	-0.15(-0.71%)
Nov 12, 2018	21.18	21.21	20.85	20.85	96,639	-0.32(-1.51%)
Nov 09, 2018	21.27	21.48	20.97	21.18	92,625	-0.18(-0.85%)
Nov 08, 2018	21.10	21.36	20.49	21.36	68,372	+0.21(+1.01%)
Nov 07, 2018	21.22	21.25	20.87	21.14	67,353	-0.07(-0.31%)
Nov 06, 2018	20.99	21.25	20.85	21.21	59,902	+0.22(+1.06%)
Nov 05, 2018	21.09	21.13	20.97	20.99	81,906	-0.03(-0.16%)
Nov 02, 2018	21.10	21.25	20.81	21.02	123,135	+0.04(+0.20%)
Nov 01, 2018	20.62	21.08	19.98	20.98	161,803	+0.44(+2.16%)
Oct 31, 2018	20.80	21.05	20.49	20.53	181,396	-0.30(-1.42%)
Oct 30, 2018	20.37	20.88	20.21	20.83	167,809	+0.54(+2.68%)
Oct 29, 2018	20.03	20.44	19.53	20.29	191,791	+0.43(+2.15%)
Oct 26, 2018	19.61	20.08	19.53	19.86	313,126	+0.12(+0.58%)
Oct 25, 2018	19.93	20.14	18.94	19.74	248,339	+1.51(+8.30%)
Oct 24, 2018	19.14	19.14	18.19	18.23	144,896	-0.89(-4.65%)
Oct 23, 2018	19.10	19.38	18.91	19.12	126,364	-0.16(-0.81%)
Oct 22, 2018	19.83	19.97	19.22	19.28	103,015	-0.47(-2.38%)
Oct 19, 2018	20.07	20.26	19.73	19.74	124,472	-0.35(-1.76%)
Oct 18, 2018	20.42	20.56	20.06	20.10	74,001	-0.38(-1.85%)
Oct 17, 2018	20.44	20.59	20.19	20.48	122,805	-0.01(-0.04%)
Oct 16, 2018	20.44	20.94	20.17	20.48	118,781	+0.08(+0.40%)
Oct 15, 2018	20.16	20.55	20.12	20.40	136,890	+0.21(+1.02%)
Oct 12, 2018	21.00	21.00	19.74	20.20	270,704	-0.63(-3.00%)
Oct 11, 2018	21.44	21.48	20.76	20.82	127,652	-0.65(-3.03%)
Oct 10, 2018	21.65	21.92	21.45	21.47	150,444	-0.18(-0.84%)
Oct 09, 2018	21.69	21.91	21.63	21.65	60,771	-0.09(-0.42%)
Oct 08, 2018	21.50	21.78	21.39	21.74	42,298	+0.25(+1.15%)
Oct 05, 2018	21.68	22.08	21.36	21.50	85,331	-0.12(-0.57%)
Oct 04, 2018	21.58	21.81	21.44	21.62	105,406	+0.04(+0.19%)
Oct 03, 2018	21.41	21.72	21.34	21.58	242,926	+0.20(+0.92%)
Oct 02, 2018	21.46	21.50	21.30	21.38	72,495	-0.10(-0.46%)

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.