Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	18.25	18.28	18.12	18.20	113,520	+0.07(+0.40%)
Dec 28, 2018	18.19	18.32	18.13	18.13	11,540	+0.22(+1.22%)
Dec 27, 2018	17.92	17.92	17.70	17.91	5,698	+0.09(+0.49%)
Dec 26, 2018	17.58	17.82	17.11	17.82	1,533	+0.24(+1.38%)
Dec 24, 2018	17.68	17.73	17.58	17.58	1,997	-0.17(-0.96%)
Dec 21, 2018	18.10	18.46	17.75	17.75	5,548	-0.55(-3.00%)
Dec 20, 2018	18.17	18.45	18.15	18.30	5,142	+0.05(+0.25%)
Dec 19, 2018	18.43	18.43	18.26	18.26	3,411	-0.22(-1.17%)
Dec 18, 2018	18.65	18.65	18.47	18.47	2,810	-0.06(-0.32%)
Dec 17, 2018	18.82	18.88	18.53	18.53	24,107	-0.39(-2.04%)
Dec 14, 2018	19.08	19.08	18.92	18.92	2,225	-0.24(-1.23%)
Dec 13, 2018	19.29	19.29	19.15	19.15	4,963	-0.20(-1.01%)
Dec 12, 2018	19.30	19.35	19.27	19.35	1,051	+0.17(+0.89%)
Dec 11, 2018	19.30	19.34	19.14	19.18	11,903	+0.02(+0.09%)
Dec 10, 2018	19.00	19.63	18.88	19.16	16,349	-0.04(-0.19%)
Dec 07, 2018	19.44	19.44	19.20	19.20	2,336	-0.16(-0.84%)
Dec 06, 2018	19.36	19.36	19.09	19.36	5,315	-0.10(-0.51%)
Dec 04, 2018	19.72	19.76	19.46	19.46	3,671	-0.28(-1.41%)
Dec 03, 2018	19.77	19.77	19.73	19.74	6,594	+0.04(+0.22%)
Nov 30, 2018	19.65	19.70	19.61	19.69	4,784	+0.02(+0.09%)
Nov 29, 2018	19.66	19.71	19.59	19.67	5,093	+0.08(+0.41%)
Nov 28, 2018	19.33	19.59	19.33	19.59	978	+0.28(+1.47%)
Nov 27, 2018	19.38	19.38	19.25	19.31	3,490	+0.03(+0.16%)
Nov 26, 2018	19.39	19.39	19.22	19.28	10,789	+0.06(+0.33%)
Nov 23, 2018	19.17	19.23	19.17	19.22	1,557	-0.06(-0.33%)
Nov 21, 2018		19.28	19.28	19.28	0	+0.05(+0.23%)
Nov 20, 2018	19.34	19.34	19.23	19.23	10,305	-0.25(-1.31%)
Nov 19, 2018	19.52	19.52	19.46	19.49	8,337	-0.12(-0.60%)
Nov 16, 2018	19.55	19.61	19.54	19.61	17,401	+0.05(+0.28%)
Nov 15, 2018	19.39	19.63	19.33	19.55	16,607	-0.00(-0.00%)
Nov 14, 2018	19.85	19.85	19.46	19.55	3,350	-0.08(-0.41%)
Nov 13, 2018	19.76	19.76	19.61	19.63	3,487	-0.11(-0.55%)
Nov 12, 2018	19.93	19.93	19.71	19.74	2,350	-0.15(-0.77%)
Nov 09, 2018	19.90	19.96	19.87	19.89	5,242	-0.14(-0.72%)
Nov 08, 2018	20.06	20.12	20.02	20.04	12,000	-0.02(-0.09%)
Nov 07, 2018	19.88	20.05	19.87	20.05	4,929	+0.28(+1.43%)
Nov 06, 2018	19.71	19.78	19.66	19.77	10,148	+0.14(+0.72%)
Nov 05, 2018	19.65	19.68	19.61	19.63	3,688	+0.07(+0.37%)
Nov 02, 2018	19.61	19.61	19.48	19.56	13,386	-0.06(-0.30%)
Nov 01, 2018	19.51	19.63	19.51	19.62	2,840	+0.01(+0.07%)
Oct 31, 2018	19.51	19.60	19.51	19.60	3,325	+0.18(+0.90%)
Oct 30, 2018	19.25	19.43	19.17	19.43	8,783	+0.51(+2.68%)
Oct 29, 2018	19.35	19.35	18.92	18.92	5,955	-0.27(-1.42%)
Oct 26, 2018	19.25	19.26	18.92	19.19	27,218	-0.22(-1.13%)
Oct 25, 2018	19.36	19.45	19.29	19.41	139,763	+0.25(+1.33%)
Oct 24, 2018	19.50	19.50	19.16	19.16	11,017	-0.53(-2.69%)
Oct 23, 2018	19.47	19.69	19.40	19.69	9,466	-0.04(-0.21%)
Oct 22, 2018	19.72	19.77	19.68	19.73	2,847	+0.00(+0.00%)
Oct 19, 2018	19.87	19.87	19.68	19.73	8,610	-0.04(-0.18%)
Oct 18, 2018	19.94	19.94	19.72	19.76	3,804	-0.14(-0.72%)
Oct 17, 2018	19.84	19.95	19.84	19.91	2,093	-0.11(-0.54%)
Oct 16, 2018	19.82	20.02	19.82	20.01	5,088	+0.22(+1.13%)
Oct 15, 2018	19.72	19.83	19.72	19.79	4,153	+0.19(+0.96%)
Oct 12, 2018	19.76	19.78	19.60	19.60	4,249	-0.05(-0.27%)
Oct 11, 2018	19.71	19.90	19.65	19.65	15,222	-0.23(-1.17%)
Oct 10, 2018	20.25	20.25	19.89	19.89	14,217	-0.29(-1.42%)
Oct 09, 2018	20.14	20.28	20.14	20.17	3,840	-0.11(-0.55%)
Oct 08, 2018	20.24	20.29	20.20	20.28	2,257	+0.08(+0.39%)
Oct 05, 2018	20.33	20.33	20.17	20.20	2,683	-0.10(-0.49%)
Oct 04, 2018	20.38	20.38	20.22	20.30	39,343	-0.16(-0.80%)
Oct 03, 2018	20.51	20.53	20.44	20.47	141,527	+0.00(+0.00%)
Oct 02, 2018	20.51	20.51	20.40	20.47	19,395	+0.02(+0.12%)

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.