Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	18.23	18.29	18.13	18.21	314,484	+0.06(+0.31%)
Dec 28, 2018	18.09	18.29	18.06	18.16	541,730	+0.07(+0.40%)
Dec 27, 2018	17.81	18.09	17.77	18.09	341,205	-0.02(-0.09%)
Dec 26, 2018	17.83	18.13	17.75	18.10	645,472	+0.26(+1.45%)
Dec 24, 2018	17.89	18.03	17.83	17.84	571,938	-0.13(-0.73%)
Dec 21, 2018	18.13	18.13	17.88	17.97	1,390,048	-0.14(-0.79%)
Dec 20, 2018	18.14	18.26	17.97	18.12	656,991	+0.12(+0.66%)
Dec 19, 2018	18.33	18.50	17.93	18.00	401,790	-0.30(-1.66%)
Dec 18, 2018	18.33	18.39	18.22	18.30	467,597	+0.10(+0.56%)
Dec 17, 2018	18.39	18.41	18.14	18.20	307,420	-0.14(-0.74%)
Dec 14, 2018	18.39	18.45	18.30	18.33	139,044	-0.25(-1.33%)
Dec 13, 2018	18.53	18.63	18.45	18.58	532,858	+0.17(+0.91%)
Dec 12, 2018	18.56	18.63	18.34	18.41	591,933	+0.14(+0.78%)
Dec 11, 2018	18.39	18.39	18.12	18.27	306,038	+0.06(+0.35%)
Dec 10, 2018	18.37	18.37	18.04	18.21	254,153	-0.18(-0.95%)
Dec 07, 2018	18.68	18.77	18.38	18.38	277,963	-0.42(-2.24%)
Dec 06, 2018	18.57	18.80	18.37	18.80	360,947	-0.05(-0.25%)
Dec 04, 2018	19.09	19.19	18.82	18.85	320,079	-0.29(-1.50%)
Dec 03, 2018	19.22	19.23	19.07	19.14	415,837	+0.24(+1.26%)
Nov 30, 2018	18.93	18.96	18.82	18.90	233,459	-0.07(-0.38%)
Nov 29, 2018	18.98	19.06	18.79	18.97	294,235	-0.07(-0.38%)
Nov 28, 2018	18.73	19.10	18.57	19.04	555,599	+0.47(+2.53%)
Nov 27, 2018	18.45	18.57	18.41	18.57	153,299	+0.09(+0.47%)
Nov 26, 2018	18.55	18.64	18.45	18.49	354,954	-0.04(-0.21%)
Nov 23, 2018	18.53	18.57	18.50	18.53	61,979	-0.18(-0.98%)
Nov 21, 2018		18.71	18.71	18.71	0	+0.31(+1.69%)
Nov 20, 2018	18.64	18.64	18.35	18.40	219,778	-0.43(-2.28%)
Nov 19, 2018	19.01	19.01	18.75	18.83	164,831	-0.24(-1.25%)
Nov 16, 2018	18.83	19.14	18.77	19.07	454,472	+0.14(+0.76%)
Nov 15, 2018	18.61	19.08	18.61	18.92	392,368	+0.33(+1.75%)
Nov 14, 2018	18.72	18.72	18.45	18.60	181,616	+0.06(+0.34%)
Nov 13, 2018	18.53	18.75	18.46	18.53	89,570	+0.19(+1.04%)
Nov 12, 2018	18.51	18.71	18.32	18.34	305,505	-0.28(-1.50%)
Nov 09, 2018	18.59	18.64	18.45	18.62	47,647	-0.14(-0.72%)
Nov 08, 2018	19.14	19.14	18.74	18.76	1,002,111	-0.63(-3.24%)
Nov 07, 2018	19.19	19.38	19.07	19.38	301,875	+0.43(+2.27%)
Nov 06, 2018	18.94	19.03	18.88	18.96	80,256	-0.17(-0.87%)
Nov 05, 2018	18.95	19.12	18.93	19.12	151,454	+0.14(+0.75%)
Nov 02, 2018	19.15	19.15	18.80	18.98	80,082	-0.01(-0.04%)
Nov 01, 2018	18.53	19.02	18.52	18.99	226,201	+0.62(+3.38%)
Oct 31, 2018	18.33	18.45	18.29	18.37	182,673	+0.17(+0.96%)
Oct 30, 2018	17.95	18.19	17.95	18.19	102,118	+0.33(+1.87%)
Oct 29, 2018	18.22	18.26	17.67	17.86	221,050	-0.27(-1.49%)
Oct 26, 2018	18.06	18.26	17.92	18.13	423,796	-0.18(-0.96%)
Oct 25, 2018	18.23	18.45	18.14	18.30	232,973	+0.26(+1.46%)
Oct 24, 2018	18.45	18.47	18.02	18.04	168,191	-0.50(-2.70%)
Oct 23, 2018	18.35	18.62	18.26	18.54	122,141	-0.23(-1.23%)
Oct 22, 2018	18.83	18.89	18.71	18.77	114,626	+0.20(+1.07%)
Oct 19, 2018	18.61	18.79	18.56	18.57	125,089	+0.22(+1.21%)
Oct 18, 2018	18.81	18.81	18.33	18.35	832,631	-0.57(-3.03%)
Oct 17, 2018	18.87	19.07	18.80	18.92	384,891	-0.12(-0.63%)
Oct 16, 2018	18.89	19.10	18.80	19.04	256,084	+0.21(+1.10%)
Oct 15, 2018	18.90	18.96	18.79	18.84	208,422	-0.09(-0.46%)
Oct 12, 2018	18.85	19.03	18.70	18.92	418,768	+0.45(+2.45%)
Oct 11, 2018	18.56	18.67	18.33	18.47	994,181	-0.22(-1.19%)
Oct 10, 2018	19.18	19.18	18.64	18.69	201,195	-0.54(-2.81%)
Oct 09, 2018	19.13	19.28	19.07	19.23	108,329	+0.08(+0.42%)
Oct 08, 2018	19.03	19.19	18.98	19.15	124,167	-0.06(-0.33%)
Oct 05, 2018	19.26	19.31	19.06	19.22	243,139	-0.07(-0.37%)
Oct 04, 2018	19.58	19.58	19.19	19.29	227,158	-0.47(-2.39%)
Oct 03, 2018	20.07	20.07	19.71	19.76	368,185	-0.06(-0.30%)
Oct 02, 2018	19.79	19.89	19.70	19.82	218,206	-0.14(-0.72%)

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.