Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	18.24	18.29	17.59	17.69	36,080	-0.36(-1.97%)
Dec 28, 2018	18.60	18.76	18.03	18.04	45,530	-0.43(-2.33%)
Dec 27, 2018	18.33	18.48	17.72	18.47	59,600	-0.07(-0.38%)
Dec 26, 2018	18.05	18.54	17.99	18.54	12,286	+0.62(+3.44%)
Dec 24, 2018	18.60	18.67	17.93	17.93	10,652	-0.71(-3.81%)
Dec 21, 2018	19.21	19.47	18.63	18.64	32,128	-0.49(-2.56%)
Dec 20, 2018	19.91	19.91	18.59	19.13	53,145	-0.67(-3.38%)
Dec 19, 2018	20.55	20.60	19.79	19.79	24,036	-0.68(-3.33%)
Dec 18, 2018	20.30	20.55	20.26	20.48	31,697	+0.18(+0.89%)
Dec 17, 2018	20.58	20.58	20.25	20.30	27,364	-0.24(-1.16%)
Dec 14, 2018	20.51	20.75	20.38	20.53	13,744	-0.15(-0.73%)
Dec 13, 2018	20.11	20.69	20.11	20.69	16,213	+0.48(+2.39%)
Dec 12, 2018	20.10	20.30	20.05	20.20	10,690	+0.26(+1.28%)
Dec 11, 2018	20.37	20.37	19.91	19.95	20,399	-0.06(-0.29%)
Dec 10, 2018	20.28	20.41	19.88	20.00	27,830	-0.29(-1.41%)
Dec 07, 2018	21.01	21.20	20.29	20.29	14,947	-0.70(-3.35%)
Dec 06, 2018	21.02	21.02	20.45	20.99	35,139	-0.37(-1.72%)
Dec 04, 2018	21.42	21.48	21.31	21.36	42,265	+0.03(+0.15%)
Dec 03, 2018	20.89	21.35	20.71	21.33	42,499	+0.69(+3.34%)
Nov 30, 2018	20.30	20.64	20.30	20.64	17,524	+0.54(+2.66%)
Nov 29, 2018	20.66	20.84	20.10	20.10	18,210	-0.71(-3.40%)
Nov 28, 2018	20.59	20.81	20.24	20.81	32,440	+0.39(+1.93%)
Nov 27, 2018	20.44	20.64	20.29	20.42	52,626	-0.13(-0.62%)
Nov 26, 2018	20.90	21.03	20.51	20.54	33,077	-0.28(-1.34%)
Nov 23, 2018	20.69	20.89	20.61	20.82	15,526	+0.14(+0.67%)
Nov 21, 2018		20.68	20.68	20.68	0	+0.57(+2.85%)
Nov 20, 2018	21.11	21.11	19.95	20.11	66,889	-0.97(-4.62%)
Nov 19, 2018	21.45	21.59	21.01	21.08	43,133	-0.37(-1.70%)
Nov 16, 2018	21.63	21.71	21.31	21.45	13,455	-0.13(-0.59%)
Nov 15, 2018	22.03	22.03	21.36	21.58	22,538	-0.30(-1.35%)
Nov 14, 2018	21.93	22.80	21.87	21.87	29,052	-0.30(-1.36%)
Nov 13, 2018	21.62	22.17	21.59	22.17	27,491	+0.69(+3.21%)
Nov 12, 2018	21.55	21.56	21.07	21.48	39,769	-0.24(-1.12%)
Nov 09, 2018	21.59	21.77	21.46	21.73	20,873	-0.02(-0.08%)
Nov 08, 2018	22.56	22.56	21.32	21.74	87,639	-0.83(-3.70%)
Nov 07, 2018	22.97	23.49	22.39	22.58	19,547	+0.01(+0.05%)
Nov 06, 2018	23.27	23.65	22.57	22.57	18,346	-0.83(-3.57%)
Nov 05, 2018	24.00	24.03	23.19	23.40	27,622	-0.29(-1.22%)
Nov 02, 2018	25.48	25.89	23.20	23.69	45,543	-0.81(-3.29%)
Nov 01, 2018	23.42	24.89	23.36	24.50	29,420	+1.62(+7.10%)
Oct 31, 2018	23.01	23.58	22.87	22.87	19,221	-0.17(-0.75%)
Oct 30, 2018	22.64	23.10	22.57	23.05	29,634	+0.43(+1.90%)
Oct 29, 2018	23.79	23.79	22.55	22.62	32,863	-0.83(-3.56%)
Oct 26, 2018	23.20	23.46	23.08	23.45	20,183	+0.05(+0.22%)
Oct 25, 2018	23.30	23.79	23.30	23.40	15,158	+0.24(+1.05%)
Oct 24, 2018	23.09	23.45	23.09	23.16	25,117	+0.00(+0.00%)
Oct 23, 2018	23.19	23.39	22.90	23.16	19,547	-0.07(-0.30%)
Oct 22, 2018	23.22	23.58	23.17	23.23	18,919	+0.01(+0.02%)
Oct 19, 2018	23.01	23.39	22.91	23.22	31,397	+0.30(+1.29%)
Oct 18, 2018	23.62	23.62	22.77	22.93	43,017	-0.88(-3.70%)
Oct 17, 2018	24.11	24.17	23.73	23.81	12,441	-0.32(-1.35%)
Oct 16, 2018	24.11	24.14	23.77	24.13	28,259	+0.14(+0.58%)
Oct 15, 2018	24.35	24.45	23.92	23.99	17,144	-0.16(-0.65%)
Oct 12, 2018	24.24	25.02	24.15	24.15	24,841	+0.25(+1.04%)
Oct 11, 2018	23.68	24.32	23.68	23.90	50,946	+0.03(+0.12%)
Oct 10, 2018	24.93	24.93	23.74	23.87	69,215	-1.06(-4.25%)
Oct 09, 2018	25.14	25.28	24.90	24.93	32,304	-0.25(-1.01%)
Oct 08, 2018	24.91	25.50	24.91	25.19	9,488	+0.30(+1.21%)
Oct 05, 2018	25.52	25.69	24.78	24.89	25,186	-0.65(-2.54%)
Oct 04, 2018	26.34	26.34	25.24	25.53	27,134	-0.35(-1.34%)
Oct 03, 2018	26.44	26.44	25.87	25.88	14,456	-0.64(-2.40%)
Oct 02, 2018	26.87	26.87	26.09	26.52	13,474	+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.