Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	17.15	17.15	16.84	17.02	205,714	-0.02(-0.09%)
Dec 28, 2018	16.96	17.14	16.76	17.04	671,667	+0.22(+1.29%)
Dec 27, 2018	16.80	17.15	16.60	16.82	446,478	-0.10(-0.61%)
Dec 26, 2018	16.64	17.18	16.02	16.92	615,612	+0.08(+0.45%)
Dec 24, 2018	17.05	17.08	16.81	16.85	341,365	-0.17(-1.02%)
Dec 21, 2018	17.15	17.26	16.99	17.02	713,539	-0.12(-0.71%)
Dec 20, 2018	17.30	17.33	16.96	17.14	623,854	-0.11(-0.66%)
Dec 19, 2018	17.58	17.58	17.16	17.26	1,944,943	-0.23(-1.34%)
Dec 18, 2018	17.37	17.54	17.35	17.49	486,700	+0.05(+0.26%)
Dec 17, 2018	17.63	17.63	17.42	17.45	215,916	-0.15(-0.86%)
Dec 14, 2018	17.60	17.67	17.56	17.60	631,314	+0.00(+0.00%)
Dec 13, 2018	17.64	17.75	17.59	17.60	174,705	-0.09(-0.51%)
Dec 12, 2018	17.72	17.73	17.56	17.69	461,558	+0.06(+0.34%)
Dec 11, 2018	17.77	17.77	17.54	17.63	415,956	+0.03(+0.17%)
Dec 10, 2018	17.58	17.65	17.48	17.60	750,416	+0.06(+0.35%)
Dec 07, 2018	17.78	17.78	17.54	17.54	160,873	-0.13(-0.73%)
Dec 06, 2018	17.60	17.69	17.49	17.67	342,758	-0.05(-0.26%)
Dec 04, 2018	17.75	17.82	17.61	17.71	154,518	-0.07(-0.40%)
Dec 03, 2018	18.03	18.03	17.74	17.78	196,723	+0.08(+0.47%)
Nov 30, 2018	17.67	17.76	17.60	17.70	113,197	+0.03(+0.19%)
Nov 29, 2018	17.86	17.86	17.64	17.67	70,251	-0.06(-0.36%)
Nov 28, 2018	17.65	17.81	17.60	17.73	350,335	+0.05(+0.26%)
Nov 27, 2018	17.65	17.68	17.56	17.68	202,597	+0.09(+0.51%)
Nov 26, 2018	17.68	17.68	17.59	17.59	95,490	+0.00(+0.00%)
Nov 23, 2018	17.62	17.62	17.56	17.59	23,461	-0.04(-0.21%)
Nov 21, 2018		17.63	17.63	17.63	0	+0.13(+0.73%)
Nov 20, 2018	17.65	17.71	17.45	17.50	345,317	-0.15(-0.88%)
Nov 19, 2018	17.69	17.70	17.61	17.66	74,851	-0.03(-0.17%)
Nov 16, 2018	17.71	17.74	17.65	17.69	110,423	-0.11(-0.62%)
Nov 15, 2018	17.71	17.81	17.67	17.80	104,207	+0.01(+0.06%)
Nov 14, 2018	17.86	17.86	17.75	17.79	67,767	-0.01(-0.03%)
Nov 13, 2018	17.79	17.94	17.79	17.79	162,963	-0.04(-0.21%)
Nov 12, 2018	17.88	17.91	17.81	17.83	136,152	-0.10(-0.54%)
Nov 09, 2018	18.06	18.06	17.88	17.93	198,869	-0.04(-0.21%)
Nov 08, 2018	17.94	18.00	17.93	17.97	69,170	-0.02(-0.12%)
Nov 07, 2018	17.91	18.00	17.91	17.99	122,634	+0.09(+0.48%)
Nov 06, 2018	17.88	17.92	17.88	17.90	50,415	-0.00(-0.02%)
Nov 05, 2018	17.97	18.01	17.83	17.91	67,807	+0.06(+0.34%)
Nov 02, 2018	17.87	17.91	17.80	17.85	137,330	-0.02(-0.13%)
Nov 01, 2018	17.84	17.89	17.80	17.87	211,013	+0.07(+0.38%)
Oct 31, 2018	17.77	17.86	17.77	17.80	57,696	+0.01(+0.04%)
Oct 30, 2018	17.66	17.88	17.66	17.79	106,583	+0.02(+0.13%)
Oct 29, 2018	17.76	17.85	17.76	17.77	269,467	+0.02(+0.08%)
Oct 26, 2018	17.88	17.88	17.74	17.76	140,926	-0.14(-0.80%)
Oct 25, 2018	17.94	17.94	17.85	17.90	149,799	+0.03(+0.17%)
Oct 24, 2018	18.03	18.03	17.85	17.87	153,794	-0.10(-0.54%)
Oct 23, 2018	18.12	18.12	17.88	17.96	205,607	-0.01(-0.04%)
Oct 22, 2018	17.98	18.00	17.96	17.97	86,959	+0.01(+0.08%)
Oct 19, 2018	18.07	18.07	17.96	17.96	125,784	-0.01(-0.08%)
Oct 18, 2018	18.03	18.03	17.97	17.97	163,712	-0.04(-0.22%)
Oct 17, 2018	18.12	18.12	17.96	18.01	239,913	-0.02(-0.09%)
Oct 16, 2018	17.99	18.03	17.97	18.03	162,592	+0.06(+0.31%)
Oct 15, 2018	18.08	18.11	17.96	17.97	129,781	-0.03(-0.17%)
Oct 12, 2018	17.97	18.03	17.96	18.00	218,516	+0.05(+0.29%)
Oct 11, 2018	18.03	18.03	17.94	17.95	139,389	+0.01(+0.04%)
Oct 10, 2018	18.01	18.03	17.94	17.94	126,399	-0.10(-0.55%)
Oct 09, 2018	18.19	18.19	18.01	18.04	227,590	-0.01(-0.07%)
Oct 08, 2018	18.21	18.21	18.04	18.05	110,868	+0.01(+0.06%)
Oct 05, 2018	18.08	18.08	18.03	18.04	182,119	-0.03(-0.14%)
Oct 04, 2018	18.12	18.12	18.05	18.07	187,279	-0.06(-0.33%)
Oct 03, 2018	18.08	18.17	18.08	18.13	174,687	+0.03(+0.17%)
Oct 02, 2018	18.07	18.14	18.07	18.10	115,293	-0.01(-0.08%)

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.