Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	18.17	18.21	17.52	17.62	36,229	-0.35(-1.97%)
Dec 28, 2018	18.52	18.68	17.96	17.97	45,718	-0.43(-2.33%)
Dec 27, 2018	18.26	18.40	17.64	18.40	59,846	-0.07(-0.38%)
Dec 26, 2018	17.97	18.47	17.91	18.47	12,337	+0.61(+3.44%)
Dec 24, 2018	18.53	18.59	17.85	17.85	10,696	-0.71(-3.81%)
Dec 21, 2018	19.13	19.39	18.56	18.56	32,261	-0.49(-2.56%)
Dec 20, 2018	19.82	19.82	18.51	19.05	53,364	-0.67(-3.38%)
Dec 19, 2018	20.46	20.51	19.71	19.71	24,135	-0.68(-3.33%)
Dec 18, 2018	20.22	20.46	20.18	20.39	31,828	+0.18(+0.89%)
Dec 17, 2018	20.50	20.50	20.17	20.21	27,477	-0.24(-1.16%)
Dec 14, 2018	20.43	20.66	20.30	20.45	13,801	-0.15(-0.73%)
Dec 13, 2018	20.03	20.60	20.03	20.60	16,280	+0.48(+2.39%)
Dec 12, 2018	20.01	20.22	19.97	20.12	10,734	+0.25(+1.28%)
Dec 11, 2018	20.28	20.29	19.83	19.86	20,483	-0.06(-0.29%)
Dec 10, 2018	20.19	20.32	19.80	19.92	27,945	-0.28(-1.41%)
Dec 07, 2018	20.92	21.11	20.21	20.21	15,009	-0.70(-3.35%)
Dec 06, 2018	20.94	20.94	20.37	20.91	35,284	-0.37(-1.72%)
Dec 04, 2018	21.34	21.39	21.22	21.27	42,440	+0.03(+0.15%)
Dec 03, 2018	20.81	21.27	20.62	21.24	42,675	+0.69(+3.34%)
Nov 30, 2018	20.22	20.55	20.22	20.55	17,597	+0.53(+2.66%)
Nov 29, 2018	20.58	20.75	20.02	20.02	18,285	-0.70(-3.40%)
Nov 28, 2018	20.51	20.72	20.15	20.72	32,575	+0.39(+1.93%)
Nov 27, 2018	20.36	20.55	20.20	20.33	52,844	-0.13(-0.62%)
Nov 26, 2018	20.81	20.94	20.42	20.46	33,214	-0.28(-1.34%)
Nov 23, 2018	20.61	20.80	20.53	20.74	15,590	+0.14(+0.67%)
Nov 21, 2018		20.60	20.60	20.60	0	+0.57(+2.85%)
Nov 20, 2018	21.02	21.02	19.86	20.03	67,166	-0.97(-4.62%)
Nov 19, 2018	21.36	21.50	20.92	21.00	43,311	-0.36(-1.70%)
Nov 16, 2018	21.54	21.62	21.22	21.36	13,511	-0.13(-0.59%)
Nov 15, 2018	21.94	21.94	21.27	21.49	22,631	-0.29(-1.35%)
Nov 14, 2018	21.84	22.71	21.78	21.78	29,172	-0.30(-1.36%)
Nov 13, 2018	21.53	22.08	21.50	22.08	27,605	+0.69(+3.21%)
Nov 12, 2018	21.46	21.47	20.98	21.39	39,933	-0.24(-1.12%)
Nov 09, 2018	21.50	21.68	21.37	21.64	20,960	-0.02(-0.08%)
Nov 08, 2018	22.47	22.47	21.23	21.65	88,001	-0.83(-3.70%)
Nov 07, 2018	22.88	23.39	22.30	22.49	19,628	+0.01(+0.05%)
Nov 06, 2018	23.18	23.55	22.47	22.47	18,422	-0.83(-3.57%)
Nov 05, 2018	23.90	23.93	23.09	23.30	27,736	-0.29(-1.22%)
Nov 02, 2018	25.37	25.78	23.11	23.59	45,731	-0.80(-3.29%)
Nov 01, 2018	23.33	24.78	23.26	24.40	29,541	+1.62(+7.10%)
Oct 31, 2018	22.91	23.48	22.78	22.78	19,300	-0.17(-0.75%)
Oct 30, 2018	22.54	23.00	22.48	22.95	29,756	+0.43(+1.90%)
Oct 29, 2018	23.69	23.69	22.46	22.53	32,999	-0.83(-3.56%)
Oct 26, 2018	23.11	23.36	22.98	23.36	20,267	+0.05(+0.22%)
Oct 25, 2018	23.21	23.69	23.21	23.30	15,221	+0.24(+1.05%)
Oct 24, 2018	23.00	23.36	23.00	23.06	25,221	+0.00(+0.00%)
Oct 23, 2018	23.09	23.29	22.81	23.06	19,628	-0.07(-0.30%)
Oct 22, 2018	23.13	23.48	23.08	23.13	18,997	+0.01(+0.03%)
Oct 19, 2018	22.92	23.29	22.82	23.13	31,527	+0.29(+1.29%)
Oct 18, 2018	23.52	23.52	22.68	22.83	43,195	-0.88(-3.70%)
Oct 17, 2018	24.02	24.07	23.63	23.71	12,493	-0.32(-1.35%)
Oct 16, 2018	24.01	24.04	23.67	24.03	28,376	+0.14(+0.58%)
Oct 15, 2018	24.25	24.35	23.82	23.89	17,215	-0.16(-0.65%)
Oct 12, 2018	24.14	24.92	24.05	24.05	24,944	+0.25(+1.04%)
Oct 11, 2018	23.58	24.22	23.58	23.80	51,156	+0.03(+0.12%)
Oct 10, 2018	24.82	24.82	23.64	23.77	69,501	-1.06(-4.25%)
Oct 09, 2018	25.04	25.18	24.80	24.83	32,438	-0.25(-1.01%)
Oct 08, 2018	24.81	25.39	24.81	25.08	9,527	+0.30(+1.21%)
Oct 05, 2018	25.41	25.58	24.68	24.78	25,290	-0.65(-2.54%)
Oct 04, 2018	26.23	26.23	25.14	25.43	27,246	-0.35(-1.34%)
Oct 03, 2018	26.34	26.34	25.76	25.78	14,516	-0.63(-2.40%)
Oct 02, 2018	26.76	26.76	25.98	26.41	13,530	+0.14(+0.55%)

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.