Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	17.39	17.64	17.39	17.39	210,600	-0.09(-0.51%)
Dec 28, 2018	17.60	17.60	17.18	17.48	236,200	-0.17(-0.96%)
Dec 27, 2018	17.98	17.98	17.05	17.65	241,015	-0.17(-0.95%)
Dec 26, 2018	17.40	17.85	17.39	17.82	448,791	+0.37(+2.12%)
Dec 24, 2018	17.51	17.80	17.40	17.45	140,600	-0.26(-1.47%)
Dec 21, 2018	17.90	17.95	17.63	17.71	289,000	-0.24(-1.34%)
Dec 20, 2018	18.57	18.57	17.88	17.95	1,320,037	-0.29(-1.59%)
Dec 19, 2018	18.64	18.73	18.00	18.24	158,199	-0.50(-2.64%)
Dec 18, 2018	18.68	18.85	18.48	18.73	182,928	+0.14(+0.78%)
Dec 17, 2018	19.05	19.05	18.37	18.59	164,723	-0.46(-2.41%)
Dec 14, 2018	19.16	19.16	18.92	19.05	126,200	-0.06(-0.31%)
Dec 13, 2018	19.57	19.57	18.86	19.11	111,972	+0.09(+0.47%)
Dec 12, 2018	19.05	19.30	18.85	19.02	129,447	+0.19(+1.01%)
Dec 11, 2018	18.69	19.05	18.69	18.83	331,992	-0.16(-0.82%)
Dec 10, 2018	18.98	19.08	18.65	18.98	189,829	+0.00(+0.03%)
Dec 07, 2018	19.04	19.45	18.90	18.98	151,100	-0.51(-2.62%)
Dec 06, 2018	19.01	19.63	19.01	19.49	173,100	+0.04(+0.21%)
Dec 04, 2018	19.57	19.91	19.44	19.45	135,800	-0.31(-1.57%)
Dec 03, 2018	19.56	20.32	19.56	19.76	306,645	+0.35(+1.80%)
Nov 30, 2018	19.67	19.67	19.21	19.41	132,100	-0.01(-0.05%)
Nov 29, 2018	19.44	19.49	19.21	19.42	74,918	-0.08(-0.41%)
Nov 28, 2018	19.44	19.57	19.13	19.50	151,071	+0.32(+1.64%)
Nov 27, 2018	18.90	19.41	18.90	19.18	84,963	-0.10(-0.49%)
Nov 26, 2018	18.92	19.32	18.92	19.28	78,914	+0.25(+1.31%)
Nov 23, 2018	18.54	19.11	18.54	19.03	37,600	-0.06(-0.31%)
Nov 21, 2018		19.09	19.09	19.09	0	+0.20(+1.09%)
Nov 20, 2018	18.55	19.05	18.55	18.89	105,773	-0.41(-2.15%)
Nov 19, 2018	19.74	19.80	19.26	19.30	122,246	-0.50(-2.53%)
Nov 16, 2018	19.40	19.90	19.40	19.80	81,200	+0.03(+0.15%)
Nov 15, 2018	19.89	19.97	19.43	19.77	142,364	+0.12(+0.61%)
Nov 14, 2018	19.95	19.95	19.21	19.65	108,108	+0.00(+0.00%)
Nov 13, 2018	20.10	20.10	19.36	19.65	66,522	+0.39(+2.02%)
Nov 12, 2018	19.33	19.70	19.21	19.26	93,866	-0.27(-1.38%)
Nov 09, 2018	19.72	19.80	19.33	19.53	128,500	-0.30(-1.53%)
Nov 08, 2018	20.43	20.43	19.73	19.83	110,716	-0.56(-2.76%)
Nov 07, 2018	19.92	20.46	19.92	20.39	183,064	+0.43(+2.18%)
Nov 06, 2018	19.86	20.09	19.86	19.96	120,857	-0.02(-0.10%)
Nov 05, 2018	19.60	20.14	19.60	19.98	169,506	+0.02(+0.08%)
Nov 02, 2018	19.89	20.20	19.63	19.96	167,800	+0.30(+1.55%)
Nov 01, 2018	19.27	19.73	19.11	19.66	103,894	+0.68(+3.58%)
Oct 31, 2018	18.70	19.06	18.70	18.98	183,868	+0.32(+1.73%)
Oct 30, 2018	18.16	18.81	18.16	18.66	90,618	+0.37(+2.04%)
Oct 29, 2018	19.10	19.10	18.14	18.29	129,118	-0.79(-4.17%)
Oct 26, 2018	18.85	19.26	18.80	19.08	103,300	-0.29(-1.50%)
Oct 25, 2018	18.90	19.50	18.90	19.37	244,241	+0.36(+1.89%)
Oct 24, 2018	19.26	19.72	18.95	19.01	238,876	-0.47(-2.41%)
Oct 23, 2018	18.88	19.61	18.88	19.48	301,127	+0.07(+0.36%)
Oct 22, 2018	19.01	19.60	19.01	19.41	67,317	+0.58(+3.08%)
Oct 19, 2018	18.60	19.00	18.60	18.83	96,200	+0.65(+3.58%)
Oct 18, 2018	18.40	18.55	18.11	18.18	118,089	-0.67(-3.55%)
Oct 17, 2018	19.03	19.11	18.75	18.85	95,801	-0.18(-0.95%)
Oct 16, 2018	19.13	19.13	18.42	19.03	298,421	+0.14(+0.74%)
Oct 15, 2018	18.45	19.00	18.45	18.89	201,849	+0.01(+0.05%)
Oct 12, 2018	18.98	18.98	18.36	18.88	136,400	+0.48(+2.61%)
Oct 11, 2018	17.51	18.75	17.51	18.40	141,789	-0.17(-0.89%)
Oct 10, 2018	18.88	19.05	18.55	18.57	188,050	-0.52(-2.72%)
Oct 09, 2018	18.91	19.22	18.91	19.09	165,612	-0.13(-0.70%)
Oct 08, 2018	18.99	19.34	18.99	19.22	93,741	-0.33(-1.69%)
Oct 05, 2018	19.58	19.60	19.34	19.55	289,300	+0.09(+0.46%)
Oct 04, 2018	19.59	19.64	19.22	19.46	1,025,452	-0.17(-0.87%)
Oct 03, 2018	19.80	19.89	19.53	19.63	273,076	-0.12(-0.61%)
Oct 02, 2018	20.00	20.00	19.37	19.75	219,331	-0.61(-3.00%)

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.