Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	17.07	17.23	16.90	17.05	381,400	-0.05(-0.29%)
Dec 28, 2018	17.11	17.22	16.94	17.10	160,900	+0.43(+2.58%)
Dec 27, 2018	16.48	16.68	16.35	16.67	230,938	+0.01(+0.06%)
Dec 26, 2018	16.30	16.66	15.98	16.66	180,343	+0.61(+3.80%)
Dec 24, 2018	16.32	16.38	16.02	16.05	110,000	-0.15(-0.93%)
Dec 21, 2018	16.50	16.62	16.18	16.20	168,000	-0.46(-2.76%)
Dec 20, 2018	16.86	16.89	16.62	16.66	163,701	-0.27(-1.57%)
Dec 19, 2018	17.37	17.37	16.88	16.93	115,342	-0.11(-0.62%)
Dec 18, 2018	17.06	17.11	16.91	17.03	232,710	-0.21(-1.25%)
Dec 17, 2018	17.47	17.55	17.23	17.25	121,353	-0.47(-2.68%)
Dec 14, 2018	17.93	17.93	17.71	17.72	122,400	-0.68(-3.67%)
Dec 13, 2018	18.38	18.47	18.32	18.39	95,761	+0.11(+0.63%)
Dec 12, 2018	18.01	18.40	18.01	18.28	58,934	+0.29(+1.61%)
Dec 11, 2018	18.07	18.16	17.88	17.99	204,497	+0.02(+0.11%)
Dec 10, 2018	17.93	17.98	17.65	17.97	176,813	-0.46(-2.47%)
Dec 07, 2018	18.66	18.70	18.36	18.43	71,100	-0.18(-0.97%)
Dec 06, 2018	18.59	18.70	18.24	18.61	118,745	-0.55(-2.89%)
Dec 04, 2018	19.47	19.50	19.11	19.16	215,800	-0.49(-2.49%)
Dec 03, 2018	19.89	19.89	19.57	19.65	56,223	-0.10(-0.48%)
Nov 30, 2018	19.70	19.80	19.57	19.75	28,200	-0.06(-0.33%)
Nov 29, 2018	19.83	19.89	19.75	19.81	48,773	-0.08(-0.40%)
Nov 28, 2018	19.34	19.93	19.34	19.89	53,883	+0.30(+1.56%)
Nov 27, 2018	19.40	19.63	19.32	19.59	198,164	+0.31(+1.61%)
Nov 26, 2018	19.32	19.33	19.20	19.27	54,192	+0.13(+0.71%)
Nov 23, 2018	19.02	19.14	18.86	19.14	24,300	+0.59(+3.15%)
Nov 21, 2018		18.55	18.55	18.55	0	+0.41(+2.23%)
Nov 20, 2018	18.26	18.32	18.06	18.15	131,825	-0.05(-0.30%)
Nov 19, 2018	18.50	18.51	18.17	18.20	79,457	-0.37(-1.97%)
Nov 16, 2018	18.35	18.60	18.35	18.57	61,400	+0.02(+0.11%)
Nov 15, 2018	18.40	18.60	18.31	18.55	58,436	+0.14(+0.76%)
Nov 14, 2018	18.40	18.54	18.28	18.41	65,262	-0.32(-1.73%)
Nov 13, 2018	18.65	18.90	18.63	18.73	128,214	-0.01(-0.05%)
Nov 12, 2018	18.68	19.10	18.68	18.75	90,649	-0.18(-0.92%)
Nov 09, 2018	18.94	19.10	18.84	18.92	23,600	-0.57(-2.92%)
Nov 08, 2018	19.88	19.88	19.43	19.49	41,254	+0.14(+0.75%)
Nov 07, 2018	19.02	19.37	19.02	19.34	73,493	+0.50(+2.65%)
Nov 06, 2018	18.75	18.92	18.71	18.84	171,736	+0.12(+0.67%)
Nov 05, 2018	18.77	18.77	18.63	18.72	98,462	+0.35(+1.91%)
Nov 02, 2018	18.39	18.45	18.25	18.37	65,800	-0.15(-0.81%)
Nov 01, 2018	18.42	18.60	18.42	18.52	114,381	+0.12(+0.68%)
Oct 31, 2018	18.44	18.44	18.30	18.39	44,621	+0.24(+1.32%)
Oct 30, 2018	18.06	18.16	18.00	18.16	146,916	+0.52(+2.95%)
Oct 29, 2018	17.75	18.09	17.49	17.64	189,410	+0.01(+0.06%)
Oct 26, 2018	17.70	17.74	17.39	17.62	108,800	-0.09(-0.52%)
Oct 25, 2018	17.63	17.78	17.52	17.72	134,725	+0.10(+0.56%)
Oct 24, 2018	17.85	17.90	17.60	17.62	79,180	-0.19(-1.07%)
Oct 23, 2018	17.76	17.90	17.63	17.81	264,979	-0.46(-2.52%)
Oct 22, 2018	18.46	18.46	18.21	18.27	73,309	-0.23(-1.27%)
Oct 19, 2018	18.54	18.60	18.41	18.50	50,700	+0.31(+1.70%)
Oct 18, 2018	18.40	18.45	18.16	18.20	128,270	-0.08(-0.44%)
Oct 17, 2018	18.27	18.33	18.14	18.27	140,937	-0.02(-0.11%)
Oct 16, 2018	18.00	18.30	17.99	18.30	320,524	+0.15(+0.83%)
Oct 15, 2018	18.23	18.26	18.07	18.14	114,216	-0.18(-0.96%)
Oct 12, 2018	18.17	18.46	18.11	18.32	320,200	+0.11(+0.60%)
Oct 11, 2018	18.46	18.46	18.10	18.21	110,573	-0.47(-2.54%)
Oct 10, 2018	18.98	19.01	18.64	18.68	80,767	-0.29(-1.50%)
Oct 09, 2018	19.18	19.18	18.93	18.97	203,493	-0.11(-0.55%)
Oct 08, 2018	18.94	19.08	18.94	19.07	49,116	-0.43(-2.18%)
Oct 05, 2018	19.50	19.69	19.46	19.50	136,700	+0.05(+0.26%)
Oct 04, 2018	19.52	19.61	19.39	19.45	71,953	-0.18(-0.89%)
Oct 03, 2018	19.67	19.71	19.60	19.62	87,374	-0.16(-0.81%)
Oct 02, 2018	19.70	20.00	19.70	19.79	41,520	-0.27(-1.35%)

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.