Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	18.08	18.13	17.44	17.53	36,401	-0.35(-1.97%)
Dec 28, 2018	18.43	18.59	17.87	17.88	45,935	-0.43(-2.33%)
Dec 27, 2018	18.17	18.32	17.56	18.31	60,130	-0.07(-0.38%)
Dec 26, 2018	17.89	18.38	17.83	18.38	12,395	+0.61(+3.44%)
Dec 24, 2018	18.44	18.50	17.77	17.77	10,747	-0.70(-3.81%)
Dec 21, 2018	19.04	19.30	18.47	18.47	32,414	-0.48(-2.56%)
Dec 20, 2018	19.73	19.73	18.43	18.96	53,617	-0.66(-3.38%)
Dec 19, 2018	20.36	20.42	19.62	19.62	24,250	-0.68(-3.33%)
Dec 18, 2018	20.12	20.36	20.08	20.30	31,979	+0.18(+0.89%)
Dec 17, 2018	20.40	20.40	20.07	20.12	27,607	-0.24(-1.16%)
Dec 14, 2018	20.33	20.57	20.20	20.35	13,867	-0.15(-0.73%)
Dec 13, 2018	19.93	20.50	19.93	20.50	16,358	+0.48(+2.39%)
Dec 12, 2018	19.92	20.12	19.87	20.02	10,785	+0.25(+1.28%)
Dec 11, 2018	20.19	20.19	19.74	19.77	20,580	-0.06(-0.29%)
Dec 10, 2018	20.10	20.23	19.71	19.83	28,077	-0.28(-1.41%)
Dec 07, 2018	20.82	21.01	20.11	20.11	15,080	-0.70(-3.35%)
Dec 06, 2018	20.84	20.84	20.27	20.81	35,451	-0.36(-1.72%)
Dec 04, 2018	21.24	21.29	21.12	21.17	42,641	+0.03(+0.15%)
Dec 03, 2018	20.71	21.17	20.53	21.14	42,877	+0.68(+3.34%)
Nov 30, 2018	20.12	20.46	20.12	20.46	17,680	+0.53(+2.66%)
Nov 29, 2018	20.48	20.65	19.93	19.93	18,372	-0.70(-3.40%)
Nov 28, 2018	20.41	20.63	20.06	20.63	32,729	+0.39(+1.93%)
Nov 27, 2018	20.26	20.45	20.11	20.24	53,094	-0.13(-0.62%)
Nov 26, 2018	20.71	20.84	20.33	20.36	33,371	-0.28(-1.34%)
Nov 23, 2018	20.51	20.70	20.43	20.64	15,664	+0.14(+0.67%)
Nov 21, 2018		20.50	20.50	20.50	0	+0.57(+2.85%)
Nov 20, 2018	20.92	20.92	19.77	19.93	67,484	-0.97(-4.62%)
Nov 19, 2018	21.26	21.40	20.82	20.90	43,516	-0.36(-1.70%)
Nov 16, 2018	21.44	21.52	21.12	21.26	13,575	-0.13(-0.59%)
Nov 15, 2018	21.84	21.84	21.17	21.39	22,739	-0.29(-1.35%)
Nov 14, 2018	21.74	22.60	21.68	21.68	29,311	-0.30(-1.36%)
Nov 13, 2018	21.43	21.98	21.40	21.98	27,736	+0.68(+3.21%)
Nov 12, 2018	21.36	21.37	20.88	21.29	40,123	-0.24(-1.12%)
Nov 09, 2018	21.40	21.57	21.27	21.53	21,059	-0.02(-0.08%)
Nov 08, 2018	22.36	22.36	21.13	21.55	88,419	-0.83(-3.70%)
Nov 07, 2018	22.77	23.28	22.20	22.38	19,721	+0.01(+0.05%)
Nov 06, 2018	23.07	23.44	22.37	22.37	18,509	-0.83(-3.57%)
Nov 05, 2018	23.79	23.82	22.98	23.19	27,868	-0.29(-1.22%)
Nov 02, 2018	25.25	25.66	23.00	23.48	45,948	-0.80(-3.29%)
Nov 01, 2018	23.22	24.67	23.15	24.28	29,681	+1.61(+7.10%)
Oct 31, 2018	22.80	23.37	22.67	22.67	19,392	-0.17(-0.75%)
Oct 30, 2018	22.44	22.90	22.37	22.84	29,897	+0.43(+1.90%)
Oct 29, 2018	23.58	23.58	22.35	22.42	33,155	-0.83(-3.56%)
Oct 26, 2018	23.00	23.25	22.87	23.25	20,363	+0.05(+0.22%)
Oct 25, 2018	23.10	23.58	23.10	23.19	15,293	+0.24(+1.05%)
Oct 24, 2018	22.89	23.25	22.89	22.95	25,341	+0.00(+0.00%)
Oct 23, 2018	22.98	23.18	22.70	22.95	19,721	-0.07(-0.30%)
Oct 22, 2018	23.02	23.37	22.97	23.02	19,087	+0.01(+0.02%)
Oct 19, 2018	22.81	23.18	22.71	23.02	31,676	+0.29(+1.29%)
Oct 18, 2018	23.41	23.41	22.57	22.72	43,400	-0.87(-3.70%)
Oct 17, 2018	23.90	23.96	23.52	23.60	12,552	-0.32(-1.34%)
Oct 16, 2018	23.90	23.93	23.56	23.92	28,510	+0.14(+0.58%)
Oct 15, 2018	24.14	24.24	23.71	23.78	17,296	-0.16(-0.65%)
Oct 12, 2018	24.03	24.80	23.94	23.94	25,062	+0.25(+1.04%)
Oct 11, 2018	23.47	24.11	23.47	23.69	51,399	+0.03(+0.12%)
Oct 10, 2018	24.71	24.71	23.53	23.66	69,831	-1.05(-4.25%)
Oct 09, 2018	24.92	25.06	24.68	24.71	32,592	-0.25(-1.01%)
Oct 08, 2018	24.69	25.27	24.69	24.96	9,572	+0.30(+1.21%)
Oct 05, 2018	25.29	25.46	24.56	24.67	25,410	-0.64(-2.54%)
Oct 04, 2018	26.11	26.11	25.02	25.31	27,375	-0.34(-1.34%)
Oct 03, 2018	26.21	26.21	25.64	25.65	14,585	-0.63(-2.40%)
Oct 02, 2018	26.64	26.64	25.86	26.29	13,594	+0.14(+0.55%)

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.