Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	17.70	17.94	17.18	17.54	5,663,272	-0.01(-0.05%)
Dec 28, 2018	17.63	17.88	17.28	17.55	7,642,043	-0.11(-0.60%)
Dec 27, 2018	17.22	17.66	16.91	17.66	10,085,494	-0.04(-0.22%)
Dec 26, 2018	16.78	17.72	16.43	17.70	8,556,338	+1.09(+6.54%)
Dec 24, 2018	17.26	17.37	16.59	16.61	5,591,633	-0.88(-5.06%)
Dec 21, 2018	17.85	18.06	17.42	17.49	9,302,960	-0.28(-1.57%)
Dec 20, 2018	18.19	18.58	17.58	17.77	9,297,154	-0.33(-1.81%)
Dec 19, 2018	19.02	19.59	17.91	18.10	11,825,696	-1.19(-6.18%)
Dec 18, 2018	19.24	19.60	19.07	19.29	9,564,401	+0.22(+1.16%)
Dec 17, 2018	19.24	20.08	18.85	19.07	10,186,059	-0.18(-0.95%)
Dec 14, 2018	19.24	20.00	19.08	19.25	8,543,933	-0.18(-0.94%)
Dec 13, 2018	19.92	20.01	19.39	19.44	6,498,164	-0.47(-2.37%)
Dec 12, 2018	20.00	20.38	19.88	19.91	6,696,380	+0.17(+0.88%)
Dec 11, 2018	20.43	20.49	19.67	19.74	6,980,423	-0.29(-1.44%)
Dec 10, 2018	20.44	20.71	19.52	20.02	7,416,176	-0.47(-2.30%)
Dec 07, 2018	21.42	21.61	20.36	20.50	7,475,889	-0.67(-3.18%)
Dec 06, 2018	21.04	21.52	20.65	21.17	9,835,811	-0.54(-2.48%)
Dec 04, 2018	22.69	22.99	21.67	21.71	12,127,474	-1.14(-5.01%)
Dec 03, 2018	23.13	23.29	22.39	22.85	11,876,443	+0.67(+3.04%)
Nov 30, 2018	22.09	22.54	21.84	22.18	6,927,831	-0.09(-0.39%)
Nov 29, 2018	22.43	22.57	21.66	22.26	9,368,363	-0.25(-1.11%)
Nov 28, 2018	21.98	22.51	21.12	22.51	13,857,258	+0.47(+2.14%)
Nov 27, 2018	23.41	23.81	21.76	22.04	20,828,626	-2.00(-8.32%)
Nov 26, 2018	24.81	25.12	23.85	24.04	9,675,565	-0.69(-2.80%)
Nov 23, 2018	24.60	25.31	24.41	24.74	4,122,033	-0.56(-2.21%)
Nov 21, 2018		25.29	25.29	25.29	0	+0.57(+2.29%)
Nov 20, 2018	25.51	25.77	24.41	24.73	9,443,730	-1.51(-5.76%)
Nov 19, 2018	26.59	26.68	25.86	26.24	6,377,143	-0.42(-1.59%)
Nov 16, 2018	26.35	26.99	26.28	26.66	4,742,875	+0.16(+0.62%)
Nov 15, 2018	25.97	26.64	25.82	26.50	5,515,028	+0.39(+1.51%)
Nov 14, 2018	26.32	26.83	25.84	26.10	4,770,652	-0.08(-0.29%)
Nov 13, 2018	26.10	26.85	26.10	26.18	4,765,108	+0.04(+0.15%)
Nov 12, 2018	26.53	26.60	25.80	26.14	6,681,680	-0.49(-1.84%)
Nov 09, 2018	26.89	27.20	26.27	26.63	7,207,631	-0.61(-2.22%)
Nov 08, 2018	28.09	28.20	27.08	27.24	6,341,827	-0.94(-3.34%)
Nov 07, 2018	28.21	28.65	28.05	28.18	5,929,382	+0.28(+1.00%)
Nov 06, 2018	27.65	28.37	27.44	27.90	7,227,110	+0.19(+0.69%)
Nov 05, 2018	26.79	28.15	26.58	27.71	9,187,244	+0.85(+3.18%)
Nov 02, 2018	26.60	27.94	26.01	26.85	12,315,651	+0.77(+2.94%)
Nov 01, 2018	25.88	26.31	25.10	26.09	8,332,169	+0.61(+2.41%)
Oct 31, 2018	24.68	25.64	24.41	25.47	7,338,926	+1.16(+4.78%)
Oct 30, 2018	24.25	24.58	23.85	24.31	7,220,621	-0.04(-0.16%)
Oct 29, 2018	25.13	25.27	24.03	24.35	7,995,465	-0.37(-1.51%)
Oct 26, 2018	24.72	24.96	24.14	24.72	9,583,179	-0.75(-2.94%)
Oct 25, 2018	24.72	25.76	24.65	25.47	7,964,167	+1.05(+4.28%)
Oct 24, 2018	25.47	26.32	24.37	24.43	8,819,504	-1.28(-4.97%)
Oct 23, 2018	25.89	25.98	25.12	25.70	9,352,166	-0.93(-3.50%)
Oct 22, 2018	26.60	26.73	26.17	26.63	5,256,376	+0.14(+0.54%)
Oct 19, 2018	26.88	26.88	26.17	26.49	9,250,200	-0.32(-1.18%)
Oct 18, 2018	26.94	27.33	26.40	26.81	10,774,506	-0.26(-0.96%)
Oct 17, 2018	26.57	27.11	26.23	27.07	9,129,710	+0.54(+2.03%)
Oct 16, 2018	27.19	27.24	26.17	26.53	10,263,091	-0.33(-1.22%)
Oct 15, 2018	27.24	27.46	26.81	26.85	7,996,478	-0.62(-2.27%)
Oct 12, 2018	27.60	27.84	27.16	27.48	5,951,445	+0.45(+1.67%)
Oct 11, 2018	26.85	27.60	26.36	27.03	8,158,469	+0.08(+0.28%)
Oct 10, 2018	27.90	28.10	26.91	26.95	8,551,187	-1.10(-3.94%)
Oct 09, 2018	28.09	28.43	27.87	28.05	4,963,920	-0.28(-0.98%)
Oct 08, 2018	28.05	28.41	27.72	28.33	5,411,942	+0.11(+0.37%)
Oct 05, 2018	28.44	28.65	27.85	28.23	6,356,186	-0.50(-1.74%)
Oct 04, 2018	28.61	29.68	28.41	28.73	9,298,423	+0.02(+0.07%)
Oct 03, 2018	28.50	28.80	28.31	28.71	6,719,884	+0.32(+1.12%)
Oct 02, 2018	28.39	28.80	27.69	28.39	13,024,804	-0.65(-2.25%)

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.