Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.49	16.84	15.84	15.95	2,947,387	-0.44(-2.70%)
Dec 28, 2018	16.44	16.60	16.05	16.39	3,452,918	+0.03(+0.16%)
Dec 27, 2018	15.86	16.45	15.75	16.36	3,741,507	+0.10(+0.62%)
Dec 26, 2018	16.00	16.29	15.38	16.26	4,219,400	+0.36(+2.28%)
Dec 24, 2018	15.53	16.21	15.50	15.90	2,550,440	+0.20(+1.28%)
Dec 21, 2018	15.79	16.18	15.64	15.70	5,396,544	+0.03(+0.17%)
Dec 20, 2018	15.50	15.87	15.37	15.67	5,707,603	-0.08(-0.51%)
Dec 19, 2018	16.56	16.82	15.46	15.75	6,279,215	-0.69(-4.21%)
Dec 18, 2018	16.46	16.73	16.30	16.44	4,969,448	+0.13(+0.82%)
Dec 17, 2018	16.86	16.96	16.25	16.31	5,451,730	-0.62(-3.69%)
Dec 14, 2018	16.74	17.36	16.43	16.93	4,112,610	-0.16(-0.94%)
Dec 13, 2018	17.46	17.57	17.01	17.09	4,850,961	-0.08(-0.47%)
Dec 12, 2018	16.82	17.70	16.79	17.17	7,435,313	+0.67(+4.07%)
Dec 11, 2018	16.69	16.84	16.35	16.50	5,649,480	+0.21(+1.32%)
Dec 10, 2018	16.27	16.87	16.15	16.29	7,429,386	-0.21(-1.26%)
Dec 07, 2018	17.96	18.21	16.31	16.50	15,650,886	-1.66(-9.17%)
Dec 06, 2018	18.26	18.66	17.46	18.16	20,115,696	-3.12(-14.64%)
Dec 04, 2018	21.69	21.87	21.10	21.28	9,925,613	-0.93(-4.20%)
Dec 03, 2018	22.70	22.75	21.75	22.21	8,881,452	+1.16(+5.52%)
Nov 30, 2018	20.48	21.25	20.31	21.05	4,823,838	+0.67(+3.30%)
Nov 29, 2018	19.91	20.59	19.86	20.38	5,447,010	+0.22(+1.10%)
Nov 28, 2018	20.37	20.49	19.64	20.15	8,415,495	+0.21(+1.04%)
Nov 27, 2018	20.03	20.33	19.57	19.95	6,594,878	-0.22(-1.10%)
Nov 26, 2018	21.69	21.69	19.91	20.17	9,581,266	-1.09(-5.15%)
Nov 23, 2018	21.05	21.74	20.81	21.26	2,156,621	-0.01(-0.06%)
Nov 21, 2018		21.28	21.28	21.28	0	+0.71(+3.46%)
Nov 20, 2018	19.58	20.89	19.31	20.56	5,473,018	+0.03(+0.13%)
Nov 19, 2018	21.93	22.07	20.22	20.54	7,188,979	-1.59(-7.19%)
Nov 16, 2018	22.63	22.92	21.76	22.13	4,627,971	-0.89(-3.88%)
Nov 15, 2018	22.30	23.57	22.28	23.02	7,963,370	+0.95(+4.29%)
Nov 14, 2018	21.44	22.45	21.42	22.07	5,534,836	+0.78(+3.66%)
Nov 13, 2018	21.62	22.11	21.13	21.30	5,141,428	+0.14(+0.67%)
Nov 12, 2018	22.03	22.04	20.64	21.16	4,813,746	-0.77(-3.49%)
Nov 09, 2018	22.22	22.69	21.16	21.92	8,345,719	-1.58(-6.71%)
Nov 08, 2018	24.16	24.47	23.46	23.50	3,834,909	-1.10(-4.48%)
Nov 07, 2018	24.26	24.62	23.87	24.60	3,408,531	+0.58(+2.43%)
Nov 06, 2018	24.20	24.95	23.58	24.02	3,579,878	-0.15(-0.64%)
Nov 05, 2018	23.73	24.23	23.30	24.17	3,759,698	+0.40(+1.67%)
Nov 02, 2018	24.93	25.01	23.45	23.77	8,433,896	-0.72(-2.93%)
Nov 01, 2018	22.89	24.64	21.81	24.49	12,150,422	+1.95(+8.67%)
Oct 31, 2018	21.71	22.72	21.32	22.54	10,197,584	+1.97(+9.56%)
Oct 30, 2018	19.97	20.64	19.54	20.57	4,380,052	+0.36(+1.76%)
Oct 29, 2018	21.09	21.67	19.85	20.22	6,368,178	-0.48(-2.30%)
Oct 26, 2018	20.19	21.26	19.94	20.69	4,184,105	+0.09(+0.42%)
Oct 25, 2018	20.68	21.27	20.39	20.60	5,488,327	+0.37(+1.83%)
Oct 24, 2018	21.53	21.64	20.23	20.24	6,290,613	-1.15(-5.37%)
Oct 23, 2018	20.41	21.99	20.28	21.38	5,793,147	-0.15(-0.72%)
Oct 22, 2018	22.02	22.79	21.26	21.54	10,308,994	+1.09(+5.32%)
Oct 19, 2018	22.75	23.04	20.32	20.45	12,615,469	-1.46(-6.68%)
Oct 18, 2018	22.83	23.47	21.83	21.91	10,879,053	-1.25(-5.39%)
Oct 17, 2018	25.16	25.16	23.10	23.16	11,155,723	-2.07(-8.22%)
Oct 16, 2018	25.78	25.85	24.79	25.24	7,183,505	-0.29(-1.13%)
Oct 15, 2018	24.59	25.78	24.24	25.53	5,429,004	+0.25(+0.98%)
Oct 12, 2018	25.18	25.92	24.66	25.28	8,194,536	+1.44(+6.03%)
Oct 11, 2018	23.44	24.68	23.11	23.84	7,271,571	+0.30(+1.28%)
Oct 10, 2018	25.08	25.18	23.53	23.54	7,865,937	-1.76(-6.95%)
Oct 09, 2018	25.23	25.85	25.06	25.30	4,108,301	-0.23(-0.89%)
Oct 08, 2018	25.18	26.14	24.61	25.53	6,427,568	-0.74(-2.81%)
Oct 05, 2018	26.47	26.83	25.59	26.26	5,472,209	+0.01(+0.03%)
Oct 04, 2018	28.07	28.19	26.21	26.26	8,212,425	-2.20(-7.74%)
Oct 03, 2018	28.28	28.82	27.56	28.46	4,274,771	+0.40(+1.41%)
Oct 02, 2018	28.88	29.41	28.06	28.06	5,032,380	-1.50(-5.09%)

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.