Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	19.28	19.28	19.12	19.12	21,570	-0.04(-0.21%)
Dec 28, 2018	19.18	19.22	19.17	19.17	2,080	+0.04(+0.22%)
Dec 27, 2018	18.97	19.12	18.97	19.12	3,257	-0.45(-2.29%)
Dec 26, 2018	19.53	19.58	19.34	19.57	2,748	+0.25(+1.28%)
Dec 24, 2018	19.28	19.40	19.26	19.32	11,825	+0.15(+0.76%)
Dec 21, 2018	19.38	19.39	19.14	19.18	8,212	-0.43(-2.21%)
Dec 20, 2018	19.60	19.70	19.55	19.61	3,893	+0.10(+0.54%)
Dec 19, 2018	19.75	19.78	19.44	19.51	5,535	-0.56(-2.81%)
Dec 18, 2018	20.09	20.09	20.06	20.07	245	+0.15(+0.75%)
Dec 17, 2018	20.06	20.09	19.86	19.92	5,197	-0.35(-1.74%)
Dec 14, 2018	20.32	20.32	20.27	20.27	3,832	-0.46(-2.20%)
Dec 13, 2018	20.85	20.91	20.69	20.73	17,200	+0.09(+0.42%)
Dec 12, 2018	20.67	20.77	20.64	20.64	7,731	+0.04(+0.19%)
Dec 11, 2018	20.64	20.69	20.50	20.61	11,776	+0.16(+0.77%)
Dec 10, 2018	20.33	20.52	20.32	20.45	10,394	-0.15(-0.71%)
Dec 07, 2018	20.78	20.78	20.59	20.59	4,927	-0.19(-0.93%)
Dec 06, 2018	20.73	20.83	20.73	20.79	1,694	-0.49(-2.31%)
Dec 04, 2018	21.64	21.69	21.28	21.28	17,628	-0.29(-1.32%)
Dec 03, 2018	21.39	21.64	21.39	21.56	15,283	+0.86(+4.16%)
Nov 30, 2018	20.50	20.70	20.50	20.70	6,131	+0.30(+1.46%)
Nov 29, 2018	20.34	20.43	20.23	20.41	21,307	-0.52(-2.49%)
Nov 28, 2018	20.73	20.93	20.53	20.93	4,744	+0.69(+3.38%)
Nov 27, 2018	20.19	20.24	20.17	20.24	3,954	-0.04(-0.22%)
Nov 26, 2018	20.23	20.33	20.13	20.29	11,486	-0.12(-0.61%)
Nov 23, 2018	20.35	20.42	20.35	20.41	4,489	-0.76(-3.59%)
Nov 21, 2018		21.17	21.17	21.17	0	+0.52(+2.53%)
Nov 20, 2018	20.94	20.94	20.63	20.65	7,315	-0.83(-3.87%)
Nov 19, 2018	21.69	21.69	21.36	21.48	32,676	-0.39(-1.80%)
Nov 16, 2018	21.60	21.87	21.60	21.87	4,379	+0.26(+1.18%)
Nov 15, 2018	21.23	21.74	21.23	21.62	16,346	+0.49(+2.34%)
Nov 14, 2018	21.23	21.46	21.03	21.12	25,406	-0.21(-0.98%)
Nov 13, 2018	21.25	21.43	21.20	21.33	13,060	+0.68(+3.32%)
Nov 12, 2018	20.81	20.82	20.60	20.65	19,318	+0.44(+2.17%)
Nov 09, 2018	20.22	20.25	20.10	20.21	8,540	-0.19(-0.94%)
Nov 08, 2018	20.77	20.77	20.40	20.40	3,167	-0.68(-3.25%)
Nov 07, 2018	21.01	21.11	20.92	21.09	16,548	+0.06(+0.28%)
Nov 06, 2018	21.09	21.09	21.01	21.03	15,833	-0.25(-1.18%)
Nov 05, 2018	21.27	21.28	21.20	21.28	15,302	+0.06(+0.30%)
Nov 02, 2018	21.38	21.63	21.09	21.22	26,169	+0.30(+1.44%)
Nov 01, 2018	20.53	20.93	20.26	20.91	17,819	+0.74(+3.67%)
Oct 31, 2018	20.01	20.21	20.00	20.17	33,674	+0.62(+3.16%)
Oct 30, 2018	19.66	19.66	19.56	19.56	1,626	+0.22(+1.15%)
Oct 29, 2018	19.76	19.77	19.33	19.33	5,858	-0.70(-3.51%)
Oct 26, 2018	19.97	20.16	19.94	20.04	3,613	-0.27(-1.35%)
Oct 25, 2018	20.19	20.54	20.16	20.31	7,118	+0.26(+1.30%)
Oct 24, 2018	20.38	20.38	20.04	20.05	4,182	-0.60(-2.90%)
Oct 23, 2018	20.32	20.65	20.27	20.65	12,497	-0.35(-1.67%)
Oct 22, 2018	21.01	21.16	20.94	21.00	15,467	+1.14(+5.72%)
Oct 19, 2018	20.03	20.03	19.75	19.86	9,416	+0.59(+3.08%)
Oct 18, 2018	19.43	19.50	19.24	19.27	9,385	-0.45(-2.27%)
Oct 17, 2018	20.09	20.09	19.66	19.72	11,055	-0.19(-0.96%)
Oct 16, 2018	19.85	19.91	19.77	19.91	9,010	-0.28(-1.40%)
Oct 15, 2018	20.30	20.30	20.18	20.19	2,945	-0.27(-1.34%)
Oct 12, 2018	20.43	20.47	20.32	20.47	1,861	-0.04(-0.18%)
Oct 11, 2018	20.56	20.63	20.37	20.50	19,103	-0.51(-2.41%)
Oct 10, 2018	21.42	21.46	21.01	21.01	7,594	-0.72(-3.30%)
Oct 09, 2018	21.70	21.73	21.66	21.73	508	-0.09(-0.42%)
Oct 08, 2018	21.65	21.82	21.65	21.82	6,423	-0.38(-1.71%)
Oct 05, 2018	22.10	22.24	21.98	22.20	35,476	+0.05(+0.23%)
Oct 04, 2018	22.18	22.19	22.02	22.15	28,622	-0.37(-1.66%)
Oct 03, 2018	22.69	22.69	22.52	22.52	3,092	-0.12(-0.52%)
Oct 02, 2018	22.56	22.64	22.56	22.64	1,541	-0.27(-1.20%)

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.