Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	17.89	18.02	17.38	17.72	278,040	-0.12(-0.70%)
Dec 28, 2018	17.93	18.09	17.69	17.84	266,632	+0.09(+0.52%)
Dec 27, 2018	17.73	17.75	17.17	17.75	236,802	-0.12(-0.70%)
Dec 26, 2018	17.23	17.90	17.04	17.88	301,986	+0.71(+4.14%)
Dec 24, 2018	17.75	17.75	17.15	17.17	198,491	-0.59(-3.32%)
Dec 21, 2018	17.93	18.26	17.70	17.76	146,497	-0.18(-1.02%)
Dec 20, 2018	18.38	18.38	17.78	17.94	283,377	-0.45(-2.42%)
Dec 19, 2018	18.94	18.94	18.36	18.38	200,425	-0.55(-2.93%)
Dec 18, 2018	18.98	19.18	18.90	18.94	173,345	+0.06(+0.31%)
Dec 17, 2018	19.89	19.89	18.83	18.88	250,365	-0.99(-5.00%)
Dec 14, 2018	19.83	20.01	19.80	19.87	66,896	+0.00(+0.00%)
Dec 13, 2018	19.84	20.08	19.84	19.87	73,977	+0.07(+0.33%)
Dec 12, 2018	20.11	20.32	19.81	19.81	103,534	-0.26(-1.27%)
Dec 11, 2018	20.12	20.31	20.04	20.06	96,139	+0.00(+0.00%)
Dec 10, 2018	20.26	20.26	19.88	20.06	105,259	-0.24(-1.16%)
Dec 07, 2018	20.53	20.53	20.17	20.30	63,222	-0.24(-1.15%)
Dec 06, 2018	19.90	20.53	19.70	20.53	89,460	+0.55(+2.75%)
Dec 04, 2018	20.47	20.48	19.95	19.98	98,277	-0.48(-2.33%)
Dec 03, 2018	20.50	20.50	20.22	20.46	139,000	+0.07(+0.35%)
Nov 30, 2018	20.24	20.43	20.22	20.39	50,822	+0.15(+0.74%)
Nov 29, 2018	20.18	20.36	20.05	20.24	58,009	+0.01(+0.03%)
Nov 28, 2018	20.01	20.23	19.81	20.23	185,807	+0.23(+1.14%)
Nov 27, 2018	20.00	20.07	19.97	20.00	95,258	+0.01(+0.03%)
Nov 26, 2018	20.13	20.15	19.93	20.00	124,400	-0.12(-0.58%)
Nov 23, 2018	20.01	20.15	19.87	20.11	42,862	+0.09(+0.46%)
Nov 21, 2018		20.02	20.02	20.02	0	+0.07(+0.36%)
Nov 20, 2018	20.00	20.16	19.95	19.95	118,614	-0.20(-0.97%)
Nov 19, 2018	20.15	20.33	20.02	20.15	108,976	+0.01(+0.04%)
Nov 16, 2018	20.01	20.16	19.88	20.14	75,738	+0.06(+0.29%)
Nov 15, 2018	20.40	20.40	19.93	20.08	230,424	-0.37(-1.81%)
Nov 14, 2018	20.79	20.80	20.42	20.45	56,117	-0.25(-1.22%)
Nov 13, 2018	20.77	20.91	20.64	20.70	131,172	-0.07(-0.34%)
Nov 12, 2018	20.85	21.07	20.77	20.77	96,315	-0.07(-0.34%)
Nov 09, 2018	20.96	21.03	20.76	20.85	118,380	-0.10(-0.48%)
Nov 08, 2018	20.85	20.99	20.72	20.95	71,396	+0.09(+0.42%)
Nov 07, 2018	20.63	20.86	20.53	20.86	116,954	+0.29(+1.42%)
Nov 06, 2018	20.56	20.59	20.41	20.57	143,960	-0.08(-0.38%)
Nov 05, 2018	20.31	20.74	20.31	20.64	168,101	+0.35(+1.73%)
Nov 02, 2018	20.53	20.60	20.06	20.29	254,155	-0.19(-0.92%)
Nov 01, 2018	20.43	20.55	20.31	20.48	145,692	+0.15(+0.73%)
Oct 31, 2018	20.80	20.80	20.33	20.33	884,717	-0.44(-2.13%)
Oct 30, 2018	20.53	20.91	20.53	20.77	151,548	+0.25(+1.23%)
Oct 29, 2018	20.44	20.75	20.41	20.52	115,483	+0.27(+1.31%)
Oct 26, 2018	20.68	20.74	20.10	20.25	122,690	-0.49(-2.35%)
Oct 25, 2018	20.35	20.84	20.25	20.74	89,784	+0.45(+2.22%)
Oct 24, 2018	20.38	20.49	20.27	20.29	85,969	-0.03(-0.13%)
Oct 23, 2018	20.16	20.46	20.05	20.32	133,746	+0.01(+0.03%)
Oct 22, 2018	20.57	20.77	20.31	20.31	100,864	-0.21(-1.02%)
Oct 19, 2018	20.43	20.62	20.42	20.52	89,324	+0.08(+0.41%)
Oct 18, 2018	20.52	20.65	20.37	20.44	100,588	-0.08(-0.41%)
Oct 17, 2018	20.64	20.66	20.41	20.52	88,667	-0.10(-0.50%)
Oct 16, 2018	20.23	20.69	20.01	20.63	310,688	+0.49(+2.44%)
Oct 15, 2018	19.98	20.39	19.98	20.13	138,766	+0.15(+0.78%)
Oct 12, 2018	20.69	20.69	19.95	19.98	196,915	-0.36(-1.75%)
Oct 11, 2018	20.83	20.85	20.33	20.33	147,988	-0.50(-2.39%)
Oct 10, 2018	21.15	21.26	20.83	20.83	223,712	-0.35(-1.65%)
Oct 09, 2018	21.35	21.35	21.06	21.18	176,210	-0.03(-0.15%)
Oct 08, 2018	20.75	21.28	20.75	21.21	120,202	+0.42(+2.02%)
Oct 05, 2018	20.74	20.89	20.66	20.79	104,030	+0.06(+0.28%)
Oct 04, 2018	21.03	21.06	20.72	20.74	198,236	-0.41(-1.95%)
Oct 03, 2018	21.28	21.42	21.03	21.15	169,006	-0.23(-1.06%)
Oct 02, 2018	21.55	21.61	21.36	21.37	90,497	-0.13(-0.60%)

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.