Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.84	16.20	15.25	15.77	14,785	-0.03(-0.22%)
Dec 28, 2018	15.97	16.06	15.55	15.80	7,101	+0.17(+1.10%)
Dec 27, 2018	15.47	15.80	15.46	15.63	4,380	-0.08(-0.50%)
Dec 26, 2018	15.62	16.29	15.62	15.71	4,017	+0.10(+0.61%)
Dec 24, 2018	15.89	15.89	15.47	15.62	7,218	-0.02(-0.11%)
Dec 21, 2018	16.32	16.32	15.55	15.63	13,970	-0.55(-3.41%)
Dec 20, 2018	17.19	17.52	15.80	16.18	23,187	-1.21(-6.95%)
Dec 19, 2018	17.41	17.41	17.31	17.39	2,145	-0.57(-3.15%)
Dec 18, 2018	18.02	18.14	17.18	17.96	10,521	-0.59(-3.19%)
Dec 17, 2018	18.55	18.55	18.55	18.55	535	+0.77(+4.34%)
Dec 14, 2018	17.96	17.96	17.78	17.78	1,178	-1.08(-5.72%)
Dec 13, 2018	18.11	18.86	16.69	18.86	5,098	+0.50(+2.73%)
Dec 12, 2018	18.67	18.99	18.34	18.36	2,085	-0.51(-2.70%)
Dec 11, 2018	19.72	19.72	18.87	18.87	2,398	+0.20(+1.05%)
Dec 10, 2018	18.63	18.71	18.45	18.67	4,409	-0.24(-1.26%)
Dec 07, 2018	18.67	18.91	18.25	18.91	3,888	+0.45(+2.44%)
Dec 06, 2018	19.01	19.02	17.00	18.46	5,607	-0.93(-4.81%)
Dec 04, 2018	19.01	19.59	19.01	19.39	3,534	+0.70(+3.72%)
Dec 03, 2018		18.70	18.70	18.70	187	+0.00(+0.00%)
Nov 30, 2018	19.94	19.94	18.70	18.70	942	-0.65(-3.38%)
Nov 29, 2018	19.27	19.61	18.98	19.35	11,695	-0.06(-0.32%)
Nov 28, 2018	19.60	19.80	19.31	19.41	2,482	-0.37(-1.86%)
Nov 27, 2018	19.43	19.78	19.22	19.78	1,992	+0.42(+2.19%)
Nov 26, 2018	19.42	19.64	18.93	19.36	1,629	-0.33(-1.68%)
Nov 23, 2018	19.69	19.69	19.69	19.69	235	+0.38(+1.98%)
Nov 21, 2018		19.31	19.31	19.31	0	+0.13(+0.66%)
Nov 20, 2018	19.53	20.11	19.18	19.18	4,235	-0.66(-3.34%)
Nov 19, 2018	19.79	20.20	19.16	19.84	3,713	+0.12(+0.60%)
Nov 16, 2018	20.01	20.74	19.66	19.72	3,770	+0.06(+0.30%)
Nov 15, 2018	19.26	20.59	19.10	19.66	7,262	-0.03(-0.13%)
Nov 14, 2018	19.69	20.19	19.38	19.69	3,587	-0.02(-0.09%)
Nov 13, 2018	20.16	20.16	19.24	19.71	2,756	+0.19(+0.96%)
Nov 12, 2018	19.50	19.52	19.50	19.52	1,135	+0.08(+0.44%)
Nov 09, 2018	20.27	20.27	19.43	19.43	2,003	-0.30(-1.51%)
Nov 08, 2018	20.12	20.12	19.47	19.73	3,268	+0.21(+1.09%)
Nov 07, 2018	20.01	20.01	18.72	19.52	7,943	+0.44(+2.31%)
Nov 06, 2018	19.41	19.52	19.04	19.08	5,440	-0.03(-0.13%)
Nov 05, 2018	20.27	20.27	19.10	19.10	2,261	-0.83(-4.17%)
Nov 02, 2018	19.58	19.94	19.58	19.94	824	+0.20(+1.03%)
Nov 01, 2018	19.71	19.73	19.10	19.73	3,064	+0.28(+1.44%)
Oct 31, 2018	19.51	19.93	18.77	19.45	5,376	-0.07(-0.35%)
Oct 30, 2018	19.52	19.52	18.55	19.52	9,353	+0.42(+2.22%)
Oct 29, 2018	18.67	19.27	18.55	19.10	1,121	+0.17(+0.90%)
Oct 26, 2018	18.57	19.52	18.57	18.93	2,592	-0.43(-2.24%)
Oct 25, 2018	19.36	19.36	19.36	19.36	349	+0.15(+0.77%)
Oct 24, 2018	19.97	20.33	18.76	19.21	15,368	-0.31(-1.59%)
Oct 23, 2018	19.33	19.66	19.02	19.52	5,576	-0.11(-0.56%)
Oct 22, 2018	19.76	19.78	19.63	19.63	2,165	-0.14(-0.73%)
Oct 19, 2018	18.93	19.77	18.93	19.77	2,356	+0.47(+2.42%)
Oct 18, 2018	19.34	19.73	19.31	19.31	652	-0.10(-0.50%)
Oct 17, 2018	19.40	19.40	19.40	19.40	253	-0.29(-1.45%)
Oct 16, 2018	19.10	19.73	18.91	19.69	1,944	+0.27(+1.40%)
Oct 15, 2018	19.94	19.94	19.42	19.42	777	-0.53(-2.64%)
Oct 12, 2018	20.27	20.27	19.94	19.94	706	+0.64(+3.30%)
Oct 11, 2018	19.03	19.31	19.03	19.31	632	-0.25(-1.30%)
Oct 10, 2018	19.59	19.73	19.56	19.56	889	-0.08(-0.43%)
Oct 09, 2018	19.32	19.69	19.32	19.65	882	+0.21(+1.09%)
Oct 08, 2018		19.43	19.43	19.43	88	+0.00(+0.00%)
Oct 05, 2018	19.54	19.54	18.93	19.43	4,123	-0.10(-0.52%)
Oct 04, 2018	19.20	19.73	19.20	19.54	2,183	-0.15(-0.78%)
Oct 03, 2018	19.65	19.69	19.53	19.69	2,555	+0.29(+1.49%)
Oct 02, 2018	19.86	19.89	19.05	19.40	10,826	-0.36(-1.80%)

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.