Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	17.75	17.75	17.43	17.67	45,311	-0.06(-0.36%)
Dec 28, 2018	17.65	17.92	17.65	17.73	46,304	+0.13(+0.76%)
Dec 27, 2018	17.39	17.60	17.23	17.60	17,252	-0.12(-0.66%)
Dec 26, 2018	17.18	17.71	17.02	17.71	8,275	+0.70(+4.10%)
Dec 24, 2018	17.53	17.53	17.02	17.02	27,291	-0.56(-3.17%)
Dec 21, 2018	17.83	18.09	17.52	17.57	33,157	-0.21(-1.17%)
Dec 20, 2018	18.27	18.27	17.70	17.78	28,997	-0.45(-2.45%)
Dec 19, 2018	18.62	18.62	18.23	18.23	15,949	-0.40(-2.14%)
Dec 18, 2018	18.49	18.77	18.49	18.63	19,126	+0.15(+0.81%)
Dec 17, 2018	19.13	19.23	18.41	18.48	85,902	-0.72(-3.74%)
Dec 14, 2018	19.16	19.34	19.15	19.20	3,060	-0.07(-0.36%)
Dec 13, 2018	19.23	19.41	19.20	19.27	7,283	+0.05(+0.27%)
Dec 12, 2018	19.54	19.63	19.21	19.21	42,826	-0.21(-1.07%)
Dec 11, 2018	19.57	19.57	19.42	19.42	15,969	+0.01(+0.07%)
Dec 10, 2018	19.59	19.59	19.27	19.41	6,414	-0.24(-1.24%)
Dec 07, 2018	19.77	19.82	19.56	19.65	4,208	-0.13(-0.63%)
Dec 06, 2018	19.22	19.78	19.13	19.78	10,346	+0.40(+2.06%)
Dec 04, 2018	19.78	19.78	19.38	19.38	8,926	-0.44(-2.24%)
Dec 03, 2018	19.78	19.82	19.70	19.82	5,243	+0.08(+0.39%)
Nov 30, 2018	19.56	19.74	19.56	19.74	19,001	+0.08(+0.42%)
Nov 29, 2018	19.48	19.69	19.48	19.66	23,069	+0.07(+0.34%)
Nov 28, 2018	19.30	19.60	19.30	19.60	15,586	+0.17(+0.86%)
Nov 27, 2018	19.42	19.48	19.42	19.43	8,633	+0.04(+0.23%)
Nov 26, 2018	19.51	19.51	19.38	19.38	2,495	+0.04(+0.20%)
Nov 23, 2018	19.34	19.34	19.34	19.34	3,953	-0.08(-0.40%)
Nov 21, 2018		19.42	19.42	19.42	0	+0.08(+0.40%)
Nov 20, 2018	19.31	19.36	19.26	19.35	5,523	-0.08(-0.39%)
Nov 19, 2018	19.34	19.57	19.34	19.42	6,881	-0.02(-0.13%)
Nov 16, 2018	19.27	19.45	19.27	19.45	11,860	+0.09(+0.49%)
Nov 15, 2018	19.18	19.35	19.18	19.35	9,726	-0.18(-0.92%)
Nov 14, 2018	19.63	19.63	19.48	19.53	3,183	-0.08(-0.39%)
Nov 13, 2018	19.63	19.69	19.55	19.61	5,997	-0.11(-0.55%)
Nov 12, 2018	19.72	19.77	19.67	19.72	14,238	+0.04(+0.18%)
Nov 09, 2018	19.74	19.74	19.58	19.68	4,718	-0.06(-0.32%)
Nov 08, 2018	19.67	19.74	19.56	19.74	9,528	+0.05(+0.28%)
Nov 07, 2018	19.53	19.69	19.45	19.69	11,815	+0.24(+1.21%)
Nov 06, 2018	19.44	19.45	19.38	19.45	7,832	+0.02(+0.12%)
Nov 05, 2018	19.20	19.49	19.20	19.43	3,646	+0.33(+1.72%)
Nov 02, 2018	19.38	19.38	19.00	19.10	5,993	-0.24(-1.22%)
Nov 01, 2018	19.24	19.35	19.24	19.34	3,402	+0.04(+0.22%)
Oct 31, 2018	19.42	19.42	19.17	19.29	2,494	-0.09(-0.47%)
Oct 30, 2018	19.21	19.47	19.21	19.38	4,116	+0.06(+0.33%)
Oct 29, 2018	19.04	19.38	19.04	19.32	15,411	+0.30(+1.57%)
Oct 26, 2018	18.98	19.09	18.90	19.02	1,912	-0.41(-2.10%)
Oct 25, 2018	19.07	19.43	19.07	19.43	7,265	+0.33(+1.74%)
Oct 24, 2018	19.12	19.20	19.10	19.10	26,733	-0.02(-0.11%)
Oct 23, 2018	19.05	19.18	18.90	19.12	10,148	+0.02(+0.10%)
Oct 22, 2018	19.29	19.33	19.10	19.10	3,396	-0.20(-1.06%)
Oct 19, 2018	19.24	19.38	19.24	19.31	7,141	+0.03(+0.16%)
Oct 18, 2018	19.35	19.44	19.25	19.27	3,996	-0.12(-0.61%)
Oct 17, 2018	19.45	19.47	19.32	19.39	9,479	-0.11(-0.56%)
Oct 16, 2018	19.18	19.53	19.18	19.50	10,476	+0.40(+2.09%)
Oct 15, 2018	18.94	19.24	18.94	19.10	13,437	+0.15(+0.79%)
Oct 12, 2018	19.28	19.28	18.95	18.95	1,657	-0.20(-1.02%)
Oct 11, 2018	19.71	19.71	19.15	19.15	31,368	-0.73(-3.67%)
Oct 10, 2018	19.95	19.97	19.88	19.88	6,827	-0.11(-0.55%)
Oct 09, 2018	19.99	19.99	19.97	19.99	2,596	+0.05(+0.28%)
Oct 08, 2018	19.60	19.95	19.60	19.93	5,993	+0.32(+1.64%)
Oct 05, 2018	19.66	19.66	19.56	19.61	30,734	+0.02(+0.12%)
Oct 04, 2018	19.85	19.85	19.58	19.59	10,967	-0.31(-1.54%)
Oct 03, 2018	20.09	20.13	19.88	19.89	16,434	-0.21(-1.05%)
Oct 02, 2018	20.22	20.26	20.07	20.11	10,017	-0.08(-0.39%)

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.