Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	17.53	17.53	16.68	17.36	1,336	+0.22(+1.31%)
Dec 28, 2018	17.21	17.54	15.94	17.13	6,015	-0.10(-0.61%)
Dec 27, 2018	16.98	18.68	16.98	17.24	15,522	+0.29(+1.72%)
Dec 26, 2018	16.35	17.12	15.71	16.95	60,996	+0.61(+3.76%)
Dec 24, 2018	16.39	16.39	15.98	16.33	2,138	-0.01(-0.09%)
Dec 21, 2018	16.64	16.65	16.35	16.35	12,431	-0.29(-1.71%)
Dec 20, 2018	16.72	16.72	16.53	16.63	5,302	-0.01(-0.04%)
Dec 19, 2018	16.83	16.83	16.55	16.64	9,149	-0.10(-0.58%)
Dec 18, 2018	16.83	16.86	16.65	16.74	3,812	-0.10(-0.58%)
Dec 17, 2018	16.94	17.13	16.66	16.83	10,642	-0.37(-2.17%)
Dec 14, 2018	17.40	17.45	17.21	17.21	4,678	-0.02(-0.09%)
Dec 13, 2018	17.12	17.32	16.94	17.22	2,245	-0.12(-0.69%)
Dec 12, 2018	17.32	17.57	17.02	17.34	5,823	+0.46(+2.70%)
Dec 11, 2018	17.27	17.47	16.61	16.89	20,472	+0.05(+0.31%)
Dec 10, 2018	17.70	17.70	16.23	16.83	7,530	-0.52(-3.02%)
Dec 07, 2018	17.54	17.58	16.71	17.36	7,218	-0.25(-1.44%)
Dec 06, 2018	17.85	18.14	17.58	17.61	6,964	-0.14(-0.80%)
Dec 04, 2018	17.88	17.96	17.58	17.75	4,812	-0.10(-0.54%)
Dec 03, 2018	18.20	18.31	17.81	17.85	5,497	+0.08(+0.46%)
Nov 30, 2018	18.18	18.18	17.24	17.77	20,451	-0.04(-0.21%)
Nov 29, 2018	17.80	17.90	17.80	17.81	6,237	-0.01(-0.04%)
Nov 28, 2018	17.57	17.93	17.57	17.81	24,384	-0.04(-0.21%)
Nov 27, 2018	17.42	18.00	17.42	17.85	12,186	-0.42(-2.31%)
Nov 26, 2018	19.63	19.63	18.17	18.27	7,752	-0.05(-0.29%)
Nov 23, 2018	18.33	18.33	18.33	18.33	140	-0.20(-1.08%)
Nov 21, 2018		18.53	18.53	18.53	0	-0.21(-1.14%)
Nov 20, 2018	18.88	18.88	18.74	18.74	1,284	-0.10(-0.53%)
Nov 19, 2018	18.70	18.84	18.53	18.84	5,855	+0.28(+1.50%)
Nov 16, 2018	18.88	18.88	18.56	18.56	8,561	-0.21(-1.14%)
Nov 15, 2018	18.85	18.92	18.77	18.77	2,574	-0.01(-0.08%)
Nov 14, 2018	19.10	19.10	18.77	18.79	8,531	-0.16(-0.86%)
Nov 13, 2018	19.10	19.10	18.95	18.95	2,126	+0.14(+0.76%)
Nov 12, 2018	19.00	19.00	18.81	18.81	2,539	-0.14(-0.75%)
Nov 09, 2018	18.99	18.99	18.91	18.95	1,555	+0.04(+0.19%)
Nov 08, 2018	19.11	19.26	18.39	18.92	13,141	-0.35(-1.80%)
Nov 07, 2018	19.05	19.27	19.00	19.26	1,429	+0.31(+1.64%)
Nov 06, 2018	19.26	19.26	18.81	18.95	5,857	-0.14(-0.74%)
Nov 05, 2018	19.48	19.48	19.09	19.09	2,532	-0.23(-1.21%)
Nov 02, 2018	19.33	19.33	19.33	19.33	424	+0.02(+0.11%)
Nov 01, 2018	19.34	19.38	19.31	19.31	1,122	+0.04(+0.18%)
Oct 31, 2018	19.48	19.62	19.27	19.27	1,431	-0.18(-0.91%)
Oct 30, 2018	19.48	19.48	19.34	19.45	1,517	+0.18(+0.92%)
Oct 29, 2018	19.01	19.38	19.01	19.27	1,730	+0.32(+1.67%)
Oct 26, 2018	18.96	18.99	18.95	18.95	1,696	-0.14(-0.73%)
Oct 25, 2018	19.31	19.44	17.37	19.09	12,970	-0.35(-1.82%)
Oct 24, 2018	19.80	19.96	19.45	19.45	5,512	-0.35(-1.79%)
Oct 23, 2018	19.71	19.80	19.71	19.80	1,897	-0.15(-0.74%)
Oct 22, 2018	19.98	20.05	19.95	19.95	1,797	-0.03(-0.14%)
Oct 19, 2018	19.97	19.98	19.87	19.98	848	-0.14(-0.70%)
Oct 18, 2018	20.12	20.12	19.79	20.12	3,094	-0.15(-0.73%)
Oct 17, 2018	20.39	20.39	20.27	20.27	991	-0.23(-1.10%)
Oct 16, 2018	20.16	20.62	20.16	20.49	5,560	+0.06(+0.31%)
Oct 15, 2018	20.44	20.46	20.13	20.43	1,917	-0.01(-0.03%)
Oct 12, 2018	20.54	20.63	20.44	20.44	1,696	-0.10(-0.48%)
Oct 11, 2018	20.71	20.71	20.51	20.54	2,972	+0.13(+0.62%)
Oct 10, 2018	20.47	20.47	20.41	20.41	3,543	-0.01(-0.03%)
Oct 09, 2018	20.42	20.42	20.42	20.42	634	-0.12(-0.59%)
Oct 08, 2018	20.60	20.61	20.52	20.54	2,355	-0.06(-0.31%)
Oct 05, 2018	20.60	20.60	20.60	20.60	282	-0.12(-0.58%)
Oct 04, 2018	20.78	20.78	20.72	20.72	1,077	+0.05(+0.24%)
Oct 03, 2018	20.82	20.82	20.58	20.67	1,581	+0.18(+0.86%)
Oct 02, 2018	20.31	20.49	20.31	20.49	2,425	+0.05(+0.24%)

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.