Date	Open	High	Low	Close	Volume	Change (%)
Dec 21, 2018		16.59	16.59	16.59	0	-0.15(-0.90%)
Dec 20, 2018	16.75	16.90	16.66	16.74	10,618,095	+0.81(+5.08%)
Dec 19, 2018	16.03	16.07	15.81	15.93	4,246,926	+0.29(+1.85%)
Dec 18, 2018	15.86	15.90	15.50	15.64	10,556,378	-0.86(-5.21%)
Dec 17, 2018	16.93	16.94	16.34	16.50	9,393,520	-0.67(-3.90%)
Dec 14, 2018	17.43	17.78	17.12	17.17	7,464,200	-0.27(-1.55%)
Dec 13, 2018	17.30	17.46	17.23	17.44	4,115,220	+0.74(+4.43%)
Dec 12, 2018	16.51	16.74	16.47	16.70	2,084,958	+0.44(+2.71%)
Dec 11, 2018	16.34	16.44	16.10	16.26	6,095,095	-0.02(-0.12%)
Dec 10, 2018	16.52	16.52	16.03	16.28	6,756,760	-0.51(-3.04%)
Dec 07, 2018	17.20	17.20	16.70	16.79	5,796,000	-1.04(-5.83%)
Dec 06, 2018	17.80	17.95	17.41	17.83	10,137,019	+0.03(+0.17%)
Dec 04, 2018	18.55	18.60	17.75	17.80	10,933,299	-0.77(-4.15%)
Dec 03, 2018	18.71	18.71	18.41	18.57	1,969,853	-0.23(-1.22%)
Nov 30, 2018	18.62	18.91	18.53	18.80	2,399,500	+0.42(+2.29%)
Nov 29, 2018	18.30	18.45	18.30	18.38	2,639,440	-0.25(-1.34%)
Nov 28, 2018	18.59	18.70	18.41	18.63	5,690,665	+0.19(+1.03%)
Nov 27, 2018	18.45	18.45	18.18	18.44	5,269,100	-0.56(-2.95%)
Nov 26, 2018	19.00	19.23	18.95	19.00	4,026,476	+0.01(+0.05%)
Nov 23, 2018	19.23	19.23	18.75	18.99	751,700	-0.23(-1.20%)
Nov 21, 2018		19.22	19.22	19.22	0	-0.35(-1.79%)
Nov 20, 2018	19.41	19.69	19.41	19.57	5,471,279	+0.08(+0.41%)
Nov 19, 2018	19.53	19.60	19.30	19.49	6,208,083	+0.56(+2.96%)
Nov 16, 2018	18.73	19.05	18.73	18.93	3,202,900	-0.30(-1.56%)
Nov 15, 2018	19.10	19.31	18.90	19.23	2,777,871	-0.30(-1.54%)
Nov 14, 2018	19.60	19.60	19.39	19.53	3,229,224	-0.15(-0.76%)
Nov 13, 2018	19.68	19.77	19.45	19.68	1,218,523	-0.12(-0.58%)
Nov 12, 2018	19.77	19.89	19.65	19.80	1,519,024	-0.00(-0.03%)
Nov 09, 2018	19.75	19.95	19.60	19.80	1,760,900	-0.53(-2.61%)
Nov 08, 2018	20.00	20.67	20.00	20.33	598,963	-0.37(-1.79%)
Nov 07, 2018	20.61	20.76	20.56	20.70	439,087	+0.30(+1.47%)
Nov 06, 2018	20.34	20.40	20.22	20.40	714,863	+0.27(+1.34%)
Nov 05, 2018	19.99	20.18	19.98	20.13	783,070	+0.09(+0.45%)
Nov 02, 2018	20.54	20.54	19.87	20.04	975,200	-0.46(-2.22%)
Nov 01, 2018	20.40	20.65	20.20	20.50	1,057,572	-0.61(-2.87%)
Oct 31, 2018	20.45	21.15	20.09	21.10	1,558,887	+0.90(+4.46%)
Oct 30, 2018	19.85	20.24	19.66	20.20	946,594	+0.14(+0.70%)
Oct 29, 2018	20.37	20.37	19.81	20.06	803,793	+0.64(+3.32%)
Oct 26, 2018	19.48	19.55	19.12	19.41	880,500	-0.04(-0.18%)
Oct 25, 2018	19.04	19.58	19.03	19.45	1,061,523	-0.01(-0.05%)
Oct 24, 2018	19.88	20.15	19.44	19.46	1,591,995	-0.61(-3.04%)
Oct 23, 2018	19.79	20.25	19.72	20.07	805,957	-0.15(-0.74%)
Oct 22, 2018	20.28	20.38	20.15	20.22	1,230,853	-0.15(-0.74%)
Oct 19, 2018	20.61	20.69	20.35	20.37	637,300	-0.29(-1.40%)
Oct 18, 2018	20.76	20.95	20.61	20.66	998,457	-0.02(-0.07%)
Oct 17, 2018	20.58	20.79	20.50	20.68	686,191	+0.23(+1.10%)
Oct 16, 2018	20.70	20.70	20.22	20.45	936,224	+0.66(+3.36%)
Oct 15, 2018	19.63	19.82	19.62	19.79	275,029	+0.25(+1.31%)
Oct 12, 2018	19.92	19.92	19.27	19.53	914,800	+0.09(+0.46%)
Oct 11, 2018	19.69	19.78	19.26	19.44	1,470,533	-0.31(-1.57%)
Oct 10, 2018	20.05	20.07	19.72	19.75	510,320	-0.23(-1.13%)
Oct 09, 2018	19.73	20.01	19.72	19.98	441,194	+0.03(+0.13%)
Oct 08, 2018	19.90	19.95	19.72	19.95	962,481	+0.05(+0.25%)
Oct 05, 2018	20.02	20.05	19.77	19.90	627,200	-0.36(-1.78%)
Oct 04, 2018	20.27	20.42	20.20	20.26	279,934	-0.58(-2.81%)
Oct 03, 2018	20.95	21.00	20.81	20.84	501,736	+0.08(+0.41%)
Oct 02, 2018	21.05	21.05	20.64	20.76	1,793,448	+0.04(+0.19%)

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.