Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	17.18	17.64	16.56	16.74	1,081,126	-0.36(-2.10%)
Dec 28, 2018	17.05	17.25	16.84	17.10	644,841	+0.10(+0.60%)
Dec 27, 2018	16.85	17.08	16.23	17.00	728,575	-0.11(-0.63%)
Dec 26, 2018	16.15	17.11	15.93	17.11	755,343	+0.95(+5.87%)
Dec 24, 2018	16.83	16.83	16.06	16.16	279,909	-0.72(-4.26%)
Dec 21, 2018	16.90	17.34	16.80	16.88	2,222,268	+0.04(+0.21%)
Dec 20, 2018	17.55	17.74	16.39	16.84	916,149	-0.85(-4.81%)
Dec 19, 2018	17.88	18.57	17.46	17.70	2,839,247	-0.11(-0.61%)
Dec 18, 2018	18.74	19.09	17.62	17.80	660,749	-1.04(-5.54%)
Dec 17, 2018	19.47	19.58	18.69	18.85	377,672	-0.53(-2.72%)
Dec 14, 2018	18.94	19.75	18.94	19.37	1,434,555	+0.30(+1.57%)
Dec 13, 2018	18.06	19.13	18.06	19.07	548,812	+1.09(+6.07%)
Dec 12, 2018	17.94	18.26	17.70	17.98	606,319	+0.34(+1.94%)
Dec 11, 2018	18.09	18.13	17.59	17.64	452,064	-0.25(-1.38%)
Dec 10, 2018	18.36	18.36	17.73	17.89	487,005	-0.53(-2.90%)
Dec 07, 2018	18.59	19.01	18.37	18.42	973,097	+0.10(+0.56%)
Dec 06, 2018	17.88	18.36	17.46	18.32	626,781	+0.29(+1.63%)
Dec 04, 2018	18.48	18.57	17.89	18.03	783,378	-0.43(-2.34%)
Dec 03, 2018	18.58	18.64	18.21	18.46	430,008	+0.64(+3.60%)
Nov 30, 2018	18.00	18.15	17.65	17.82	611,665	-0.20(-1.13%)
Nov 29, 2018	17.85	18.22	17.74	18.02	609,265	+0.16(+0.87%)
Nov 28, 2018	17.71	17.91	17.38	17.86	382,982	+0.16(+0.92%)
Nov 27, 2018	17.70	17.95	17.54	17.70	647,318	-0.03(-0.17%)
Nov 26, 2018	17.49	17.78	17.43	17.73	431,290	+0.40(+2.28%)
Nov 23, 2018	17.35	17.71	17.12	17.34	77,854	-0.33(-1.87%)
Nov 21, 2018		17.67	17.67	17.67	0	+0.56(+3.26%)
Nov 20, 2018	17.55	17.62	16.89	17.11	784,065	-0.68(-3.84%)
Nov 19, 2018	17.95	18.20	17.67	17.79	780,159	-0.28(-1.53%)
Nov 16, 2018	18.56	18.56	17.82	18.07	761,873	-0.37(-1.99%)
Nov 15, 2018	18.70	18.76	18.18	18.43	754,902	-0.38(-2.01%)
Nov 14, 2018	19.34	19.34	18.58	18.81	905,983	-0.26(-1.38%)
Nov 13, 2018	19.48	19.63	18.97	19.07	743,566	-0.44(-2.27%)
Nov 12, 2018	19.95	20.08	19.48	19.52	414,057	-0.41(-2.08%)
Nov 09, 2018	19.94	20.20	19.75	19.93	735,699	-0.13(-0.63%)
Nov 08, 2018	19.99	20.75	19.91	20.06	628,992	+0.01(+0.03%)
Nov 07, 2018	19.90	20.12	19.68	20.05	676,721	+0.42(+2.14%)
Nov 06, 2018	19.71	19.88	19.33	19.63	554,950	-0.11(-0.58%)
Nov 05, 2018	19.28	19.94	18.90	19.75	778,838	+0.51(+2.67%)
Nov 02, 2018	19.57	19.70	19.12	19.23	806,823	-0.26(-1.33%)
Nov 01, 2018	19.86	19.98	19.22	19.49	602,644	-0.37(-1.84%)
Oct 31, 2018	20.47	20.75	19.68	19.86	557,736	-0.55(-2.71%)
Oct 30, 2018	20.71	21.02	19.77	20.41	1,021,864	-0.54(-2.59%)
Oct 29, 2018	21.30	21.50	20.77	20.95	457,826	-0.19(-0.89%)
Oct 26, 2018	21.22	21.44	20.87	21.14	269,733	-0.21(-0.97%)
Oct 25, 2018	21.55	21.74	21.30	21.35	412,131	-0.01(-0.03%)
Oct 24, 2018	21.76	21.87	21.35	21.35	403,637	-0.39(-1.79%)
Oct 23, 2018	21.54	21.90	21.41	21.74	250,931	-0.14(-0.65%)
Oct 22, 2018	21.41	21.97	21.41	21.89	332,466	+0.48(+2.26%)
Oct 19, 2018	21.51	21.91	21.36	21.40	350,025	-0.13(-0.60%)
Oct 18, 2018	21.63	21.97	21.47	21.53	300,677	-0.24(-1.08%)
Oct 17, 2018	22.27	22.31	21.63	21.77	311,181	-0.50(-2.25%)
Oct 16, 2018	21.80	22.34	21.70	22.27	269,064	+0.59(+2.72%)
Oct 15, 2018	21.77	21.84	21.67	21.68	199,337	-0.09(-0.43%)
Oct 12, 2018	22.21	22.58	21.71	21.77	498,047	-0.07(-0.32%)
Oct 11, 2018	22.17	22.29	21.73	21.84	299,130	-0.49(-2.22%)
Oct 10, 2018	22.90	23.06	22.33	22.34	453,119	-0.57(-2.47%)
Oct 09, 2018	22.56	22.95	22.39	22.90	508,621	+0.46(+2.05%)
Oct 08, 2018	22.23	22.50	22.01	22.44	178,321	+0.21(+0.95%)
Oct 05, 2018	22.34	22.60	22.16	22.23	192,327	-0.01(-0.05%)
Oct 04, 2018	22.16	22.61	22.06	22.24	539,571	+0.29(+1.31%)
Oct 03, 2018	21.82	22.07	21.73	21.96	134,328	+0.15(+0.70%)
Oct 02, 2018	22.07	22.13	21.68	21.80	213,248	-0.27(-1.23%)

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.