Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	17.50	17.64	17.48	17.54	18,614	+0.21(+1.19%)
Dec 28, 2018	17.44	17.67	17.15	17.34	20,115	+0.20(+1.19%)
Dec 27, 2018	16.79	17.15	16.74	17.13	18,551	+0.18(+1.08%)
Dec 26, 2018	16.42	16.95	16.19	16.95	130,956	+0.85(+5.30%)
Dec 24, 2018	16.04	16.26	15.89	16.10	41,731	-0.14(-0.88%)
Dec 21, 2018	16.80	16.80	16.15	16.24	40,830	-0.70(-4.11%)
Dec 20, 2018	17.32	17.35	16.54	16.94	128,503	-0.56(-3.18%)
Dec 19, 2018	17.89	18.10	17.40	17.49	25,510	-0.18(-1.02%)
Dec 18, 2018	17.75	17.83	17.57	17.67	21,466	+0.21(+1.22%)
Dec 17, 2018	18.08	18.08	17.37	17.46	30,911	-0.71(-3.92%)
Dec 14, 2018	18.34	18.46	18.17	18.17	16,812	-0.40(-2.13%)
Dec 13, 2018	18.74	18.74	18.53	18.57	10,006	-0.08(-0.45%)
Dec 12, 2018	18.94	18.94	18.65	18.65	57,943	+0.32(+1.74%)
Dec 11, 2018	18.76	18.76	18.20	18.33	47,021	+0.04(+0.22%)
Dec 10, 2018	17.99	18.32	17.99	18.29	15,864	+0.29(+1.61%)
Dec 07, 2018	18.68	18.68	17.97	18.00	10,808	-0.46(-2.51%)
Dec 06, 2018	17.96	18.51	17.96	18.47	14,212	+0.12(+0.64%)
Dec 04, 2018	19.14	19.14	18.33	18.35	9,006	-0.94(-4.89%)
Dec 03, 2018	19.25	19.36	19.05	19.29	14,137	+0.45(+2.37%)
Nov 30, 2018	18.92	18.92	18.72	18.85	17,413	+0.11(+0.58%)
Nov 29, 2018	18.54	18.80	18.48	18.74	11,387	+0.15(+0.78%)
Nov 28, 2018	17.94	18.63	17.94	18.59	10,189	+0.83(+4.65%)
Nov 27, 2018	17.81	17.96	17.77	17.77	28,194	-0.19(-1.06%)
Nov 26, 2018	17.57	18.01	17.57	17.96	15,239	+0.53(+3.06%)
Nov 23, 2018	17.15	17.53	17.15	17.42	10,808	+0.09(+0.52%)
Nov 21, 2018		17.33	17.33	17.33	0	+0.34(+2.00%)
Nov 20, 2018	16.80	17.26	16.55	16.99	55,010	-0.24(-1.41%)
Nov 19, 2018	18.54	18.54	17.18	17.24	91,359	-1.47(-7.86%)
Nov 16, 2018	18.55	18.72	18.40	18.71	23,117	-0.06(-0.31%)
Nov 15, 2018	18.18	18.83	18.18	18.77	72,042	+0.53(+2.92%)
Nov 14, 2018	18.52	18.64	18.18	18.23	66,644	-0.10(-0.55%)
Nov 13, 2018	18.52	18.74	18.27	18.33	39,296	-0.05(-0.25%)
Nov 12, 2018	19.22	19.22	18.23	18.38	63,870	-0.74(-3.85%)
Nov 09, 2018	19.33	19.33	18.89	19.12	29,722	-0.38(-1.95%)
Nov 08, 2018	19.95	19.95	19.49	19.50	15,059	-0.26(-1.33%)
Nov 07, 2018	18.96	19.76	18.96	19.76	61,606	+1.07(+5.74%)
Nov 06, 2018	18.75	18.98	18.67	18.69	28,305	-0.02(-0.09%)
Nov 05, 2018	18.78	18.78	18.51	18.70	263,311	-0.38(-1.98%)
Nov 02, 2018	19.25	19.30	18.99	19.08	15,011	-0.18(-0.94%)
Nov 01, 2018	18.99	19.27	18.73	19.26	23,012	+0.36(+1.92%)
Oct 31, 2018	18.75	19.04	18.69	18.90	54,818	+0.66(+3.60%)
Oct 30, 2018	17.60	18.24	17.60	18.24	17,515	+0.46(+2.56%)
Oct 29, 2018	18.28	18.49	17.51	17.79	40,560	-0.30(-1.64%)
Oct 26, 2018	17.97	18.43	17.79	18.08	101,176	-0.36(-1.95%)
Oct 25, 2018	18.07	18.49	18.02	18.44	102,836	+0.48(+2.69%)
Oct 24, 2018	18.76	18.76	17.95	17.96	32,730	-0.93(-4.94%)
Oct 23, 2018	18.55	18.94	18.38	18.89	17,440	-0.12(-0.61%)
Oct 22, 2018	18.76	19.10	18.76	19.01	10,715	+0.32(+1.73%)
Oct 19, 2018	19.40	19.40	18.66	18.69	24,018	-0.58(-3.03%)
Oct 18, 2018	19.51	19.53	19.26	19.27	8,934	-0.50(-2.53%)
Oct 17, 2018	19.92	19.92	19.63	19.77	8,778	-0.07(-0.37%)
Oct 16, 2018	19.18	19.89	19.17	19.84	20,775	+0.77(+4.05%)
Oct 15, 2018	18.98	19.11	18.83	19.07	18,935	+0.05(+0.28%)
Oct 12, 2018	19.17	19.21	18.78	19.02	24,918	+0.48(+2.61%)
Oct 11, 2018	18.78	19.14	18.53	18.53	146,652	-0.39(-2.06%)
Oct 10, 2018	19.77	19.77	18.90	18.92	149,192	-1.14(-5.68%)
Oct 09, 2018	20.00	20.32	19.96	20.06	35,868	-0.08(-0.41%)
Oct 08, 2018	20.56	20.57	19.83	20.14	49,336	-0.70(-3.34%)
Oct 05, 2018	20.99	21.07	20.41	20.84	65,449	-0.13(-0.60%)
Oct 04, 2018	21.32	21.32	20.80	20.97	24,942	-0.48(-2.24%)
Oct 03, 2018	21.31	21.51	21.28	21.45	51,720	+0.26(+1.23%)
Oct 02, 2018	21.58	21.58	21.19	21.19	20,400	-0.51(-2.33%)

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.