Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	17.65	17.84	17.46	17.84	901,708	+0.25(+1.40%)
Dec 28, 2018	17.63	17.81	17.46	17.59	1,165,090	+0.14(+0.82%)
Dec 27, 2018	17.48	17.62	17.08	17.45	1,427,482	-0.30(-1.70%)
Dec 26, 2018	17.10	17.77	16.79	17.75	1,013,070	+0.77(+4.53%)
Dec 24, 2018	17.02	17.27	16.87	16.98	396,650	-0.21(-1.20%)
Dec 21, 2018	17.55	17.75	17.11	17.19	2,093,426	-0.29(-1.68%)
Dec 20, 2018	17.63	17.83	17.35	17.48	1,299,650	-0.26(-1.47%)
Dec 19, 2018	18.28	18.48	17.65	17.74	1,803,923	-0.48(-2.65%)
Dec 18, 2018	18.49	18.82	18.11	18.22	1,305,266	-0.24(-1.29%)
Dec 17, 2018	18.45	18.89	18.36	18.46	1,048,842	-0.03(-0.17%)
Dec 14, 2018	18.61	18.89	18.45	18.49	813,240	-0.20(-1.06%)
Dec 13, 2018	19.34	19.60	18.64	18.69	927,776	-0.57(-2.96%)
Dec 12, 2018	19.25	19.41	19.04	19.26	1,088,272	+0.17(+0.87%)
Dec 11, 2018	19.48	19.54	19.02	19.10	947,796	-0.10(-0.54%)
Dec 10, 2018	19.46	19.53	18.99	19.20	1,225,333	-0.25(-1.30%)
Dec 07, 2018	19.22	19.60	19.04	19.45	1,247,499	+0.23(+1.20%)
Dec 06, 2018	19.29	19.57	18.94	19.22	1,781,987	-0.39(-1.98%)
Dec 04, 2018	20.50	20.50	19.45	19.61	1,885,320	-0.94(-4.55%)
Dec 03, 2018	20.93	20.94	20.29	20.55	1,601,543	-0.07(-0.35%)
Nov 30, 2018	20.19	20.63	20.15	20.62	1,498,892	+0.36(+1.76%)
Nov 29, 2018	19.94	20.40	19.80	20.26	1,887,488	+0.28(+1.39%)
Nov 28, 2018	20.06	20.17	19.47	19.98	1,807,592	-0.01(-0.04%)
Nov 27, 2018	19.93	20.25	19.87	19.99	2,757,453	-0.01(-0.04%)
Nov 26, 2018	20.02	20.26	19.98	20.00	1,026,033	+0.25(+1.24%)
Nov 23, 2018	19.56	19.87	19.51	19.75	620,910	+0.21(+1.05%)
Nov 21, 2018		19.55	19.55	19.55	0	+0.06(+0.32%)
Nov 20, 2018	19.68	19.85	19.44	19.49	1,777,889	-0.38(-1.90%)
Nov 19, 2018	19.83	20.10	19.74	19.86	1,943,131	-0.04(-0.20%)
Nov 16, 2018	19.74	19.92	19.63	19.90	1,455,748	+0.03(+0.16%)
Nov 15, 2018	19.43	19.90	19.30	19.87	1,685,425	+0.31(+1.56%)
Nov 14, 2018	20.02	20.07	19.12	19.56	1,616,821	-0.39(-1.97%)
Nov 13, 2018	19.83	20.25	19.77	19.96	1,541,351	+0.12(+0.59%)
Nov 12, 2018	19.96	20.05	19.74	19.84	1,325,971	-0.17(-0.86%)
Nov 09, 2018	20.09	20.32	19.99	20.01	1,310,734	-0.09(-0.47%)
Nov 08, 2018	19.78	20.12	19.71	20.11	1,477,904	+0.20(+0.99%)
Nov 07, 2018	19.78	19.95	19.27	19.91	2,038,769	+0.24(+1.20%)
Nov 06, 2018	19.74	19.89	19.63	19.67	1,106,765	-0.09(-0.48%)
Nov 05, 2018	19.70	19.88	19.63	19.77	1,397,729	+0.12(+0.60%)
Nov 02, 2018	20.02	20.17	19.47	19.65	1,717,233	-0.27(-1.34%)
Nov 01, 2018	19.59	19.94	19.52	19.92	1,585,038	+0.47(+2.42%)
Oct 31, 2018	19.42	19.75	19.34	19.45	2,383,963	+0.17(+0.90%)
Oct 30, 2018	18.85	19.30	18.65	19.27	2,670,307	+0.50(+2.68%)
Oct 29, 2018	18.54	19.06	18.54	18.77	2,126,225	+0.32(+1.74%)
Oct 26, 2018	18.62	18.82	17.98	18.45	2,249,631	-0.20(-1.05%)
Oct 25, 2018	18.28	18.73	18.28	18.65	2,656,534	+0.45(+2.46%)
Oct 24, 2018	19.01	19.01	18.18	18.20	2,003,454	-0.73(-3.86%)
Oct 23, 2018	18.64	19.05	18.50	18.93	3,009,446	+0.17(+0.92%)
Oct 22, 2018	19.41	19.41	18.74	18.76	3,225,848	-0.61(-3.16%)
Oct 19, 2018	19.67	19.71	19.35	19.37	1,097,163	-0.33(-1.67%)
Oct 18, 2018	19.92	20.13	19.67	19.70	1,241,042	-0.26(-1.30%)
Oct 17, 2018	19.97	20.15	19.70	19.96	2,018,188	-0.05(-0.27%)
Oct 16, 2018	20.12	20.23	19.73	20.01	2,289,366	-0.06(-0.31%)
Oct 15, 2018	20.00	20.19	19.78	20.07	1,696,695	+0.04(+0.20%)
Oct 12, 2018	20.39	20.39	19.44	20.03	2,834,148	-0.16(-0.78%)
Oct 11, 2018	20.64	20.72	20.18	20.19	2,794,758	-0.42(-2.06%)
Oct 10, 2018	21.03	21.15	20.59	20.62	2,757,058	-0.36(-1.72%)
Oct 09, 2018	21.25	21.28	20.95	20.98	1,713,388	-0.31(-1.44%)
Oct 08, 2018	21.09	21.36	20.98	21.28	1,192,356	+0.13(+0.63%)
Oct 05, 2018	21.46	21.49	21.11	21.15	1,145,969	-0.24(-1.10%)
Oct 04, 2018	21.35	21.57	21.18	21.38	1,537,198	+0.09(+0.41%)
Oct 03, 2018	21.09	21.45	20.95	21.30	2,450,811	+0.31(+1.50%)
Oct 02, 2018	21.13	21.33	20.84	20.98	1,944,130	-0.20(-0.96%)

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.