Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	17.22	17.25	17.02	17.18	12,120	+0.04(+0.23%)
Dec 28, 2018	17.29	17.39	17.08	17.14	31,075	+0.02(+0.14%)
Dec 27, 2018	16.79	17.11	16.62	17.11	14,136	+0.03(+0.19%)
Dec 26, 2018	16.47	17.08	16.35	17.08	19,789	+0.64(+3.90%)
Dec 24, 2018	16.74	16.74	16.44	16.44	148,035	-0.39(-2.33%)
Dec 21, 2018	17.25	17.40	16.83	16.83	664,568	-0.32(-1.89%)
Dec 20, 2018	17.50	17.50	17.02	17.16	1,262,446	-0.32(-1.82%)
Dec 19, 2018	17.90	17.95	17.42	17.48	22,563	-0.22(-1.27%)
Dec 18, 2018	17.83	17.89	17.69	17.70	37,855	-0.05(-0.31%)
Dec 17, 2018	18.06	18.15	17.67	17.76	20,319	-0.36(-1.97%)
Dec 14, 2018	18.33	18.33	18.06	18.11	26,662	-0.20(-1.08%)
Dec 13, 2018	18.55	18.59	18.26	18.31	44,612	-0.26(-1.42%)
Dec 12, 2018	18.61	18.76	18.57	18.57	25,792	+0.15(+0.81%)
Dec 11, 2018	18.72	18.73	18.35	18.42	23,362	+0.01(+0.06%)
Dec 10, 2018	18.37	18.45	18.20	18.41	14,904	-0.11(-0.60%)
Dec 07, 2018	18.98	19.73	18.52	18.52	55,314	-0.24(-1.29%)
Dec 06, 2018	18.91	18.91	18.58	18.76	29,128	-0.40(-2.08%)
Dec 04, 2018	19.49	19.54	19.09	19.16	16,050	-0.61(-3.09%)
Dec 03, 2018	19.71	19.78	19.70	19.77	24,664	+0.27(+1.39%)
Nov 30, 2018	19.53	19.53	19.47	19.50	27,988	+0.03(+0.15%)
Nov 29, 2018	19.52	19.56	19.34	19.47	14,444	+0.04(+0.23%)
Nov 28, 2018	19.19	19.43	19.05	19.43	19,630	+0.10(+0.51%)
Nov 27, 2018	19.24	19.37	19.24	19.33	13,760	+0.02(+0.12%)
Nov 26, 2018	19.25	19.31	19.19	19.31	19,593	+0.24(+1.27%)
Nov 23, 2018	19.04	19.08	19.01	19.07	26,131	-0.03(-0.16%)
Nov 21, 2018		19.10	19.10	19.10	0	+0.16(+0.86%)
Nov 20, 2018	19.25	19.25	18.73	18.93	25,136	-0.52(-2.66%)
Nov 19, 2018	19.58	19.58	19.37	19.45	17,717	-0.15(-0.77%)
Nov 16, 2018	19.52	19.60	19.46	19.60	16,846	+0.02(+0.12%)
Nov 15, 2018	19.54	19.65	19.44	19.58	15,026	-0.06(-0.31%)
Nov 14, 2018	19.92	19.92	19.48	19.64	20,930	-0.06(-0.31%)
Nov 13, 2018	19.80	19.87	19.66	19.70	25,487	-0.07(-0.34%)
Nov 12, 2018	19.90	19.90	19.76	19.77	838,827	-0.12(-0.61%)
Nov 09, 2018	19.93	19.93	19.77	19.89	9,550	-0.23(-1.12%)
Nov 08, 2018	20.14	20.23	20.05	20.11	37,763	-0.07(-0.34%)
Nov 07, 2018	19.98	20.20	19.86	20.18	46,465	+0.27(+1.36%)
Nov 06, 2018	19.72	19.91	19.72	19.91	13,479	+0.14(+0.68%)
Nov 05, 2018	19.64	19.78	19.64	19.77	10,691	+0.25(+1.27%)
Nov 02, 2018	19.66	19.71	19.45	19.53	20,958	+0.00(+0.02%)
Nov 01, 2018	19.33	19.54	19.29	19.52	15,052	+0.31(+1.59%)
Oct 31, 2018	19.28	19.32	19.15	19.22	17,302	-0.04(-0.20%)
Oct 30, 2018	18.83	19.28	18.83	19.25	23,559	+0.45(+2.38%)
Oct 29, 2018	19.17	19.17	18.81	18.81	12,370	+0.07(+0.35%)
Oct 26, 2018	18.73	18.96	18.68	18.74	5,305	-0.37(-1.94%)
Oct 25, 2018	19.00	19.21	18.98	19.11	15,879	+0.23(+1.21%)
Oct 24, 2018	19.17	19.17	18.88	18.88	17,727	-0.38(-1.99%)
Oct 23, 2018	18.95	19.31	18.94	19.27	27,983	-0.07(-0.35%)
Oct 22, 2018	19.47	19.47	19.31	19.34	19,314	-0.10(-0.52%)
Oct 19, 2018	19.37	19.62	19.37	19.44	17,376	+0.05(+0.27%)
Oct 18, 2018	19.59	19.63	19.34	19.39	40,955	-0.26(-1.32%)
Oct 17, 2018	19.59	19.70	19.49	19.65	20,690	-0.06(-0.29%)
Oct 16, 2018	19.49	19.73	19.49	19.70	23,401	+0.22(+1.13%)
Oct 15, 2018	19.40	19.59	19.33	19.48	54,430	+0.07(+0.36%)
Oct 12, 2018	19.42	19.48	19.19	19.41	13,530	+0.01(+0.04%)
Oct 11, 2018	19.82	19.83	19.28	19.40	16,220	-0.35(-1.75%)
Oct 10, 2018	20.02	20.06	19.75	19.75	19,488	-0.27(-1.36%)
Oct 09, 2018	20.14	20.20	20.02	20.02	56,175	-0.21(-1.04%)
Oct 08, 2018	20.12	20.24	20.12	20.23	11,260	+0.08(+0.38%)
Oct 05, 2018	20.13	20.28	20.11	20.16	21,754	-0.00(-0.02%)
Oct 04, 2018	20.23	20.23	20.07	20.16	14,681	-0.12(-0.57%)
Oct 03, 2018	20.41	20.41	20.25	20.28	44,877	+0.01(+0.04%)
Oct 02, 2018	20.38	20.38	20.26	20.27	36,973	-0.05(-0.26%)

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.