Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	18.65	19.30	18.04	18.76	14,767	+0.17(+0.91%)
Dec 28, 2018	18.12	18.75	18.12	18.59	15,086	+0.61(+3.40%)
Dec 27, 2018	17.93	18.35	17.69	17.98	18,426	-0.10(-0.57%)
Dec 26, 2018	18.97	19.25	17.76	18.08	14,744	-0.65(-3.47%)
Dec 24, 2018	17.74	19.19	17.74	18.73	4,993	+1.05(+5.96%)
Dec 21, 2018	17.85	18.64	17.66	17.68	36,441	-0.30(-1.68%)
Dec 20, 2018	18.12	18.72	17.84	17.98	52,202	-0.03(-0.16%)
Dec 19, 2018	18.01	18.12	17.78	18.01	10,223	-0.25(-1.39%)
Dec 18, 2018	18.21	18.35	17.70	18.26	16,738	+0.37(+2.05%)
Dec 17, 2018	17.98	18.06	17.76	17.89	34,543	-0.02(-0.11%)
Dec 14, 2018	17.99	18.14	17.90	17.91	5,312	-0.08(-0.47%)
Dec 13, 2018	18.34	18.34	18.00	18.00	8,482	-0.35(-1.90%)
Dec 12, 2018	18.25	18.34	18.17	18.34	3,998	+0.31(+1.72%)
Dec 11, 2018	18.73	18.73	18.03	18.03	6,043	-0.30(-1.64%)
Dec 10, 2018	18.69	19.28	18.18	18.34	8,942	-0.48(-2.55%)
Dec 07, 2018	18.68	18.82	18.39	18.82	5,737	+0.21(+1.11%)
Dec 06, 2018	18.70	19.01	18.18	18.61	20,395	-0.12(-0.65%)
Dec 04, 2018	19.00	19.10	18.70	18.73	7,968	-0.29(-1.53%)
Dec 03, 2018	18.72	19.04	18.61	19.02	5,902	+0.40(+2.17%)
Nov 30, 2018	18.92	18.99	18.61	18.62	17,636	-0.25(-1.35%)
Nov 29, 2018	18.89	18.97	18.67	18.87	8,955	+0.00(+0.00%)
Nov 28, 2018	18.91	19.44	18.60	18.87	5,834	+0.04(+0.20%)
Nov 27, 2018	18.39	19.34	18.26	18.83	15,921	+0.46(+2.51%)
Nov 26, 2018	18.74	18.74	18.37	18.37	5,132	-0.40(-2.11%)
Nov 23, 2018	18.82	18.82	18.21	18.77	12,749	+0.01(+0.05%)
Nov 21, 2018		18.76	18.76	18.76	0	+0.26(+1.43%)
Nov 20, 2018	18.52	18.82	18.47	18.50	5,751	-0.06(-0.30%)
Nov 19, 2018	18.61	18.82	18.55	18.55	8,014	-0.11(-0.61%)
Nov 16, 2018	18.80	19.06	18.66	18.66	8,605	-0.21(-1.10%)
Nov 15, 2018	18.94	19.11	18.59	18.87	7,134	-0.07(-0.35%)
Nov 14, 2018	18.98	19.26	18.94	18.94	4,774	+0.01(+0.05%)
Nov 13, 2018	18.98	19.28	18.88	18.93	7,263	-0.03(-0.15%)
Nov 12, 2018	18.94	19.23	18.94	18.96	11,992	+0.01(+0.05%)
Nov 09, 2018	19.07	19.39	18.95	18.95	5,205	-0.12(-0.64%)
Nov 08, 2018	18.91	19.42	18.91	19.07	13,557	-0.06(-0.32%)
Nov 07, 2018	18.99	19.13	18.75	19.13	7,235	+0.28(+1.49%)
Nov 06, 2018	18.73	18.93	18.64	18.85	2,640	+0.23(+1.26%)
Nov 05, 2018	18.55	18.98	18.55	18.61	5,060	+0.00(+0.00%)
Nov 02, 2018	19.01	19.01	18.38	18.61	14,502	-0.26(-1.39%)
Nov 01, 2018	18.87	19.38	18.46	18.88	14,186	-0.08(-0.45%)
Oct 31, 2018	18.48	19.06	18.19	18.96	15,616	+0.50(+2.69%)
Oct 30, 2018	18.10	18.48	18.10	18.46	38,369	+0.41(+2.29%)
Oct 29, 2018	18.05	18.51	17.86	18.05	37,357	-0.07(-0.36%)
Oct 26, 2018	18.03	18.33	17.84	18.12	24,312	-0.18(-0.97%)
Oct 25, 2018	18.55	18.57	18.07	18.30	22,238	-0.19(-1.01%)
Oct 24, 2018	18.38	19.55	18.35	18.48	29,363	-0.08(-0.45%)
Oct 23, 2018	18.26	19.27	18.02	18.57	31,422	-0.08(-0.45%)
Oct 22, 2018	17.96	19.19	17.92	18.65	26,621	+0.68(+3.81%)
Oct 19, 2018	17.96	19.14	17.64	17.97	28,045	-0.29(-1.59%)
Oct 18, 2018	17.69	18.33	17.14	18.26	15,207	+0.40(+2.26%)
Oct 17, 2018	17.98	18.05	17.66	17.86	18,089	-0.22(-1.19%)
Oct 16, 2018	18.03	18.39	17.92	18.07	22,430	-0.02(-0.10%)
Oct 15, 2018	18.10	18.15	17.97	18.09	12,898	+0.00(+0.00%)
Oct 12, 2018	18.45	18.57	17.96	18.09	32,097	-0.23(-1.28%)
Oct 11, 2018	18.38	18.45	18.24	18.32	6,176	-0.10(-0.56%)
Oct 10, 2018	18.71	18.71	18.31	18.43	15,479	-0.25(-1.36%)
Oct 09, 2018	18.66	18.99	18.66	18.68	11,354	-0.11(-0.60%)
Oct 08, 2018	18.48	19.13	18.48	18.79	8,996	+0.25(+1.37%)
Oct 05, 2018	18.81	18.99	18.54	18.54	9,490	-0.29(-1.54%)
Oct 04, 2018	18.99	18.99	18.63	18.83	9,357	-0.07(-0.35%)
Oct 03, 2018	19.03	19.43	18.80	18.90	21,330	+0.01(+0.05%)
Oct 02, 2018	19.04	19.24	18.89	18.89	13,151	-0.32(-1.66%)

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.