Date	Open	High	Low	Close	Volume	Change (%)
Feb 22, 2019		16.59	16.59		0	+0.00(+0.00%)
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%)
Oct 01, 2018	21.09	21.09	20.67	20.72	674,902	-0.65(-3.04%)
Sep 28, 2018	21.34	21.44	21.27	21.37	341,400	-0.29(-1.34%)
Sep 27, 2018	21.30	21.72	21.30	21.66	485,149	-0.02(-0.12%)
Sep 26, 2018	21.58	21.94	21.58	21.68	204,567	+0.59(+2.82%)
Sep 25, 2018	21.10	21.22	21.03	21.09	526,901	+0.39(+1.88%)
Sep 24, 2018	20.90	20.99	20.70	20.70	739,397	-0.25(-1.22%)
Sep 21, 2018	21.01	21.08	20.91	20.95	245,000	-0.21(-0.97%)
Sep 20, 2018	21.19	21.25	21.05	21.16	572,543	+0.18(+0.86%)
Sep 19, 2018	21.09	21.14	20.98	20.98	989,729	-0.43(-1.99%)
Sep 18, 2018	21.35	21.46	21.20	21.41	722,203	+0.03(+0.12%)
Sep 17, 2018	21.43	21.49	21.27	21.38	706,849	-0.23(-1.06%)
Sep 14, 2018	21.00	21.95	20.90	21.61	2,334,400	+0.81(+3.89%)
Sep 13, 2018	20.89	20.89	20.74	20.80	558,905	+0.14(+0.68%)
Sep 12, 2018	20.42	20.73	20.42	20.66	749,435	+0.20(+0.98%)
Sep 11, 2018	20.52	20.55	20.37	20.46	1,028,302	+0.57(+2.87%)
Sep 10, 2018	19.99	20.00	19.79	19.89	578,473	+0.35(+1.79%)
Sep 07, 2018	19.61	19.80	19.50	19.54	1,341,400	-0.32(-1.61%)
Sep 06, 2018	19.95	19.96	19.73	19.86	2,153,577	-0.29(-1.44%)
Sep 05, 2018	20.30	20.40	20.11	20.15	640,402	-0.46(-2.23%)
Sep 04, 2018	20.90	20.90	20.58	20.61	269,846	-0.26(-1.25%)
Aug 31, 2018		20.87	20.87	20.87	0	+0.12(+0.58%)
Aug 30, 2018	20.89	20.89	20.61	20.75	283,899	-0.10(-0.48%)
Aug 29, 2018	20.62	20.94	20.62	20.85	1,221,288	-0.09(-0.43%)
Aug 28, 2018	21.15	21.15	20.93	20.94	360,471	-0.21(-0.99%)
Aug 27, 2018	21.10	21.21	20.90	21.15	301,617	+0.37(+1.78%)
Aug 24, 2018	20.76	20.90	20.70	20.78	259,300	+0.24(+1.17%)
Aug 23, 2018	20.54	20.58	20.40	20.54	698,953	-0.30(-1.44%)
Aug 22, 2018	20.76	20.89	20.70	20.84	255,362	+0.04(+0.22%)
Aug 21, 2018	20.79	20.89	20.75	20.80	172,541	+0.10(+0.46%)
Aug 20, 2018	20.63	20.87	20.63	20.70	282,632	+0.15(+0.73%)
Aug 17, 2018	20.30	20.56	20.30	20.55	39,100	-0.30(-1.44%)
Aug 16, 2018	20.71	20.94	20.61	20.85	469,372	+0.58(+2.84%)
Aug 15, 2018	20.40	20.40	20.17	20.27	429,415	-0.34(-1.65%)
Aug 14, 2018	20.63	20.65	20.53	20.61	343,415	-0.26(-1.25%)
Aug 13, 2018	21.18	21.19	20.85	20.88	297,479	-0.02(-0.12%)
Aug 10, 2018	21.05	21.14	20.85	20.90	282,500	-0.53(-2.47%)
Aug 09, 2018	21.34	21.48	21.27	21.43	212,467	+0.08(+0.37%)
Aug 08, 2018	21.42	21.42	21.29	21.35	273,420	-0.08(-0.37%)
Aug 07, 2018	21.46	21.54	21.37	21.43	101,916	+0.04(+0.19%)
Aug 06, 2018	21.39	21.41	21.30	21.39	30,191	-0.04(-0.19%)
Aug 03, 2018	21.29	21.48	21.26	21.43	221,500	+0.09(+0.45%)
Aug 02, 2018	21.45	21.45	21.12	21.34	793,324	-0.47(-2.18%)
Aug 01, 2018	21.50	21.87	21.50	21.81	378,319	+0.61(+2.88%)
Jul 31, 2018	21.05	21.30	20.81	21.20	671,051	+0.56(+2.71%)
Jul 30, 2018	20.71	20.83	20.64	20.64	197,276	-0.27(-1.29%)
Jul 27, 2018	21.13	21.13	20.87	20.91	241,900	-0.33(-1.55%)
Jul 26, 2018	21.11	21.35	21.10	21.24	150,777	-0.06(-0.28%)
Jul 25, 2018	21.38	21.38	21.17	21.30	141,401	+0.02(+0.09%)
Jul 24, 2018	21.29	21.32	21.17	21.28	317,964	+0.11(+0.52%)
Jul 23, 2018	21.23	21.25	21.16	21.17	748,306	+0.15(+0.69%)
Jul 20, 2018		21.10	21.16	21.02	416,069	-0.14(-0.66%)
Jul 19, 2018	21.14	21.28	20.84	21.16	1,842,267	+0.31(+1.49%)
Jul 18, 2018	20.99	20.99	20.81	20.86	318,562	-0.07(-0.36%)
Jul 17, 2018	20.98	21.15	20.87	20.93	320,675	+0.16(+0.77%)
Jul 16, 2018	20.67	20.96	20.67	20.77	223,204	+0.07(+0.34%)
Jul 13, 2018	20.73	20.83	20.67	20.70	131,500	+0.13(+0.63%)
Jul 12, 2018	20.60	20.60	20.50	20.57	102,476	-0.13(-0.63%)
Jul 11, 2018	20.62	20.70	20.54	20.70	297,357	-0.17(-0.81%)
Jul 10, 2018	20.87	20.94	20.70	20.87	711,077	+0.01(+0.02%)
Jul 09, 2018	21.17	21.19	20.82	20.86	218,076	+0.01(+0.07%)
Jul 06, 2018	20.68	20.95	20.68	20.85	487,172	+0.03(+0.12%)
Jul 05, 2018	20.66	20.85	20.65	20.82	226,457	+0.36(+1.78%)
Jul 03, 2018		20.46	20.46	20.46	0	-0.09(-0.44%)
Jul 02, 2018	20.44	20.61	20.40	20.55	443,578	-0.35(-1.67%)
Jun 29, 2018	21.15	21.16	20.85	20.90	1,025,371	+0.21(+1.01%)
Jun 28, 2018	20.42	20.82	20.41	20.69	1,522,761	+0.65(+3.24%)
Jun 27, 2018	20.20	20.26	20.00	20.04	485,301	-0.46(-2.24%)
Jun 26, 2018	20.45	20.52	20.30	20.50	759,473	+0.08(+0.39%)
Jun 25, 2018	20.65	20.65	20.32	20.42	512,346	+0.23(+1.14%)
Jun 22, 2018	20.30	20.30	20.14	20.19	317,086	-0.05(-0.27%)
Jun 21, 2018	20.24	20.38	20.19	20.25	1,135,237	+0.48(+2.45%)
Jun 20, 2018	19.81	19.83	19.54	19.76	730,062	+0.78(+4.11%)
Jun 19, 2018	19.28	19.28	18.93	18.98	565,430	-0.34(-1.79%)
Jun 18, 2018	19.50	19.50	19.25	19.32	916,698	-0.32(-1.65%)
Jun 15, 2018		19.78	19.48	19.65	648,623	-0.13(-0.66%)
Jun 14, 2018	19.64	19.82	19.64	19.78	320,175	+0.12(+0.61%)
Jun 13, 2018	19.66	19.80	19.62	19.66	548,347	-0.02(-0.10%)
Jun 12, 2018	19.95	19.95	19.61	19.68	1,359,305	+0.29(+1.50%)
Jun 11, 2018	19.57	19.57	19.35	19.39	913,834	-0.09(-0.44%)
Jun 08, 2018	19.41	19.53	19.41	19.48	702,398	-0.09(-0.49%)
Jun 07, 2018	19.67	19.67	19.52	19.57	409,332	+0.00(+0.00%)
Jun 06, 2018	19.65	19.69	19.45	19.57	379,065	-0.00(-0.03%)
Jun 05, 2018	19.52	19.59	19.43	19.57	479,245	+0.30(+1.58%)
Jun 04, 2018	19.32	19.42	19.08	19.27	673,129	-0.32(-1.63%)
Jun 01, 2018	19.70	19.76	19.54	19.59	482,889	-0.61(-3.02%)
May 31, 2018	20.33	20.52	20.20	20.20	922,888	-0.07(-0.35%)
May 30, 2018	20.20	20.28	20.03	20.27	775,819	+0.05(+0.25%)
May 29, 2018	20.39	20.39	20.11	20.22	506,599	-0.13(-0.64%)
May 25, 2018		20.35	20.35	20.35	0	+0.06(+0.30%)
May 24, 2018	20.45	20.68	20.28	20.29	891,709	-0.38(-1.81%)
May 23, 2018	20.87	20.87	20.35	20.66	1,430,182	-0.17(-0.82%)
May 22, 2018	21.00	21.00	20.79	20.84	1,914,524	+0.07(+0.31%)
May 21, 2018	20.85	20.85	20.67	20.77	364,585	-0.20(-0.95%)
May 18, 2018	21.29	21.29	20.90	20.97	429,660	-0.33(-1.55%)
May 17, 2018	21.68	21.68	21.22	21.30	722,123	-0.31(-1.43%)
May 16, 2018	21.57	21.68	21.49	21.61	734,572	+0.46(+2.17%)
May 15, 2018	21.40	21.40	21.10	21.15	519,867	-0.59(-2.71%)
May 14, 2018	21.37	21.99	21.37	21.74	355,887	+0.45(+2.11%)
May 11, 2018	21.30	21.34	21.05	21.29	1,416,574	+0.29(+1.38%)
May 10, 2018	21.13	21.14	20.93	21.00	2,109,091	+0.39(+1.89%)
May 09, 2018	20.77	20.77	20.47	20.61	744,510	-0.37(-1.76%)
May 08, 2018	21.50	21.50	20.75	20.98	734,891	-0.02(-0.10%)
May 07, 2018	20.50	21.30	20.40	21.00	210,080	+0.16(+0.77%)
May 04, 2018	20.55	20.90	20.55	20.84	99,552	+0.15(+0.72%)
May 03, 2018	20.65	20.76	20.52	20.69	69,885	+0.05(+0.22%)
May 02, 2018	20.80	20.80	20.59	20.64	72,894	-0.41(-1.92%)

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.