Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	10.95	11.16	10.74	11.02	2,293,200	+0.18(+1.66%)
Dec 28, 2018	11.09	11.16	10.70	10.84	2,494,700	-0.18(-1.63%)
Dec 27, 2018	10.76	11.14	10.55	11.02	3,970,254	+0.00(+0.00%)
Dec 26, 2018	10.22	11.02	9.915	11.02	3,778,226	+0.98(+9.76%)
Dec 24, 2018	10.01	10.32	9.870	10.04	2,266,500	-0.18(-1.76%)
Dec 21, 2018	10.51	10.91	10.13	10.22	9,680,300	-0.27(-2.57%)
Dec 20, 2018	10.95	11.14	10.27	10.49	5,052,719	-0.65(-5.83%)
Dec 19, 2018	11.53	11.79	11.04	11.14	4,863,161	-0.26(-2.28%)
Dec 18, 2018	12.49	12.49	11.39	11.40	4,240,581	-0.80(-6.56%)
Dec 17, 2018	12.69	12.85	12.12	12.20	3,187,563	-0.52(-4.09%)
Dec 14, 2018	13.50	13.50	12.68	12.72	4,121,900	-0.95(-6.95%)
Dec 13, 2018	13.86	14.00	13.53	13.67	2,566,385	-0.20(-1.44%)
Dec 12, 2018	14.22	14.46	13.86	13.87	3,394,444	-0.09(-0.64%)
Dec 11, 2018	14.86	14.99	13.90	13.96	4,434,347	-0.65(-4.45%)
Dec 10, 2018	14.88	14.98	14.15	14.61	4,386,654	-0.61(-4.01%)
Dec 07, 2018	15.68	15.89	15.12	15.22	7,555,600	+0.18(+1.20%)
Dec 06, 2018	15.49	15.65	14.77	15.04	4,486,774	-0.93(-5.82%)
Dec 04, 2018	16.30	16.45	15.95	15.97	3,751,000	-0.34(-2.08%)
Dec 03, 2018	16.02	16.47	16.00	16.31	2,982,732	+0.79(+5.09%)
Nov 30, 2018	15.97	15.98	15.33	15.52	2,678,700	-0.50(-3.12%)
Nov 29, 2018	15.86	16.24	15.62	16.02	1,966,651	+0.24(+1.52%)
Nov 28, 2018	15.52	15.79	15.27	15.78	1,850,228	+0.27(+1.74%)
Nov 27, 2018	15.97	16.22	15.29	15.51	2,276,628	-0.60(-3.72%)
Nov 26, 2018	16.22	16.41	15.92	16.11	1,501,693	+0.08(+0.50%)
Nov 23, 2018	15.87	16.18	15.76	16.03	921,800	-0.54(-3.26%)
Nov 21, 2018		16.57	16.57	16.57	0	+0.26(+1.59%)
Nov 20, 2018	17.07	17.16	16.25	16.31	3,256,286	-1.10(-6.32%)
Nov 19, 2018	17.25	17.72	17.03	17.41	4,445,527	-0.20(-1.14%)
Nov 16, 2018	17.08	17.73	17.08	17.61	3,725,700	+0.49(+2.86%)
Nov 15, 2018	16.34	17.19	16.25	17.12	3,687,665	+0.74(+4.52%)
Nov 14, 2018	16.68	17.04	16.18	16.38	3,882,278	+0.09(+0.55%)
Nov 13, 2018	16.99	17.31	16.07	16.29	5,031,649	-0.80(-4.68%)
Nov 12, 2018	18.62	18.92	16.98	17.09	3,668,535	-1.45(-7.82%)
Nov 09, 2018	18.00	18.72	17.54	18.54	4,034,900	+0.09(+0.49%)
Nov 08, 2018	19.73	19.93	18.37	18.45	3,510,721	-1.37(-6.91%)
Nov 07, 2018	20.03	20.49	19.55	19.82	4,216,684	-0.11(-0.55%)
Nov 06, 2018	18.75	20.08	18.65	19.93	5,421,709	-0.25(-1.24%)
Nov 05, 2018	19.80	20.26	19.75	20.18	2,257,782	+0.63(+3.22%)
Nov 02, 2018	19.58	19.86	18.52	19.55	2,196,200	+0.04(+0.21%)
Nov 01, 2018	19.29	19.62	18.83	19.51	1,596,614	+0.35(+1.83%)
Oct 31, 2018	18.92	19.53	18.79	19.16	1,744,690	+0.43(+2.30%)
Oct 30, 2018	17.90	18.77	17.50	18.73	2,389,220	+0.64(+3.54%)
Oct 29, 2018	18.75	18.80	17.76	18.09	2,191,007	-0.59(-3.16%)
Oct 26, 2018	18.38	18.93	18.10	18.68	1,623,900	+0.03(+0.16%)
Oct 25, 2018	18.64	18.96	18.48	18.65	3,011,869	+0.18(+0.97%)
Oct 24, 2018	19.66	19.78	18.46	18.47	2,022,644	-1.13(-5.77%)
Oct 23, 2018	20.10	20.15	19.55	19.60	2,011,237	-0.93(-4.53%)
Oct 22, 2018	20.48	20.61	20.19	20.53	1,064,742	+0.12(+0.59%)
Oct 19, 2018	20.87	21.04	20.33	20.41	971,500	-0.35(-1.69%)
Oct 18, 2018	20.75	21.00	20.50	20.76	1,500,407	-0.29(-1.38%)
Oct 17, 2018	21.41	21.58	20.90	21.05	1,510,424	-0.40(-1.86%)
Oct 16, 2018	21.15	21.59	20.95	21.45	1,365,677	+0.43(+2.05%)
Oct 15, 2018	21.10	21.29	20.66	21.02	1,050,511	+0.10(+0.48%)
Oct 12, 2018	21.09	21.28	20.68	20.92	2,345,800	+0.22(+1.06%)
Oct 11, 2018	21.08	21.42	20.63	20.70	3,348,310	-0.56(-2.63%)
Oct 10, 2018	22.27	22.42	21.07	21.26	2,805,094	-0.97(-4.36%)
Oct 09, 2018	21.90	22.63	21.57	22.23	2,795,069	+0.49(+2.25%)
Oct 08, 2018	21.99	21.99	21.51	21.74	1,782,469	-0.46(-2.07%)
Oct 05, 2018	22.40	22.50	21.40	22.20	3,661,900	-0.14(-0.63%)
Oct 04, 2018	22.62	23.12	22.18	22.34	2,756,462	-0.41(-1.80%)
Oct 03, 2018	22.02	22.85	21.94	22.75	2,787,939	+0.80(+3.64%)
Oct 02, 2018	21.95	22.27	21.74	21.95	2,828,117	+0.07(+0.32%)

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.