Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.17	20.28	19.73	20.10	778,245	-0.02(-0.08%)
Dec 28, 2018	20.22	20.26	19.70	20.11	840,930	+0.02(+0.08%)
Dec 27, 2018	19.26	20.16	18.45	20.10	1,532,401	+0.65(+3.33%)
Dec 26, 2018	18.76	19.63	18.45	19.45	1,803,768	+0.62(+3.32%)
Dec 24, 2018	18.61	19.00	18.61	18.82	714,534	+0.23(+1.26%)
Dec 21, 2018	18.72	18.82	18.49	18.59	1,802,232	-0.12(-0.67%)
Dec 20, 2018	18.57	19.08	18.57	18.71	883,816	+0.16(+0.88%)
Dec 19, 2018	18.49	18.85	18.36	18.55	983,541	+0.05(+0.30%)
Dec 18, 2018	19.43	19.68	18.22	18.50	2,198,235	-0.85(-4.40%)
Dec 17, 2018	19.72	19.79	19.17	19.35	1,151,958	-0.52(-2.63%)
Dec 14, 2018	20.12	20.20	19.76	19.87	774,399	-0.27(-1.32%)
Dec 13, 2018	20.10	20.31	20.02	20.13	458,771	+0.01(+0.04%)
Dec 12, 2018	20.04	20.39	19.91	20.13	552,906	+0.16(+0.78%)
Dec 11, 2018	19.99	20.18	19.52	19.97	1,058,139	-0.09(-0.47%)
Dec 10, 2018	19.89	20.10	19.71	20.06	877,401	+0.12(+0.63%)
Dec 07, 2018	20.13	20.32	19.69	19.94	918,357	-0.23(-1.12%)
Dec 06, 2018	19.58	20.38	19.50	20.17	1,705,947	+0.64(+3.28%)
Dec 04, 2018	19.67	19.81	19.20	19.53	1,478,935	-0.23(-1.18%)
Dec 03, 2018	19.70	19.89	19.48	19.76	863,676	+0.12(+0.64%)
Nov 30, 2018	19.85	19.89	19.19	19.63	1,709,807	-0.30(-1.49%)
Nov 29, 2018	20.10	20.12	19.68	19.93	995,633	-0.14(-0.70%)
Nov 28, 2018	20.05	20.23	19.62	20.07	1,430,852	-0.02(-0.08%)
Nov 27, 2018	19.72	20.09	19.65	20.09	836,242	+0.21(+1.05%)
Nov 26, 2018	19.70	20.00	19.45	19.88	657,689	+0.19(+0.94%)
Nov 23, 2018	19.82	19.97	19.69	19.69	254,502	-0.12(-0.59%)
Nov 21, 2018		19.81	19.81	19.81	0	-0.64(-3.14%)
Nov 20, 2018	20.40	20.75	20.37	20.45	1,612,002	+0.05(+0.27%)
Nov 19, 2018	20.44	20.67	20.15	20.40	1,458,989	-0.04(-0.19%)
Nov 16, 2018	19.90	20.51	19.64	20.43	1,491,954	+0.63(+3.16%)
Nov 15, 2018	19.22	20.00	19.04	19.81	2,698,818	+0.60(+3.10%)
Nov 14, 2018	19.38	19.70	19.04	19.21	1,351,558	-0.05(-0.24%)
Nov 13, 2018	18.96	19.29	18.86	19.26	1,691,720	+0.36(+1.88%)
Nov 12, 2018	19.67	19.67	18.67	18.90	1,420,715	-0.04(-0.20%)
Nov 09, 2018	19.24	19.41	18.77	18.94	2,053,879	-0.39(-2.04%)
Nov 08, 2018	20.03	20.17	19.30	19.34	2,143,258	-0.44(-2.23%)
Nov 07, 2018	19.52	20.48	19.38	19.78	3,036,958	+0.73(+3.86%)
Nov 06, 2018	18.77	19.31	18.61	19.04	2,159,346	+0.18(+0.94%)
Nov 05, 2018	18.23	18.97	18.19	18.87	1,987,563	+0.71(+3.92%)
Nov 02, 2018	17.88	18.24	17.83	18.15	1,512,397	+0.36(+2.04%)
Nov 01, 2018	18.31	18.54	17.76	17.79	1,722,870	-0.54(-2.95%)
Oct 31, 2018	18.32	18.35	17.88	18.33	1,811,823	-0.01(-0.04%)
Oct 30, 2018	17.77	18.55	17.64	18.34	2,369,993	+0.63(+3.58%)
Oct 29, 2018	17.74	17.75	17.47	17.71	1,441,974	+0.09(+0.48%)
Oct 26, 2018	17.47	17.71	17.32	17.62	1,607,884	+0.03(+0.18%)
Oct 25, 2018	17.33	17.88	17.31	17.59	1,598,796	+0.28(+1.61%)
Oct 24, 2018	17.69	17.77	17.27	17.31	1,354,812	-0.33(-1.88%)
Oct 23, 2018	17.43	17.98	17.34	17.64	2,734,789	+0.49(+2.88%)
Oct 22, 2018	17.58	17.66	17.15	17.15	1,009,886	-0.43(-2.46%)
Oct 19, 2018	17.41	17.73	17.23	17.58	1,995,396	+0.23(+1.34%)
Oct 18, 2018	16.82	17.37	16.58	17.35	2,482,573	+0.46(+2.75%)
Oct 17, 2018	16.79	17.01	16.46	16.89	1,061,434	+0.02(+0.09%)
Oct 16, 2018	17.41	17.56	16.86	16.87	1,484,297	-0.57(-3.28%)
Oct 15, 2018	17.66	17.79	17.34	17.44	985,767	-0.35(-1.95%)
Oct 12, 2018	17.78	17.93	17.10	17.79	1,929,797	+0.10(+0.57%)
Oct 11, 2018	17.47	18.09	17.27	17.69	2,860,668	+0.30(+1.73%)
Oct 10, 2018	16.87	17.47	16.69	17.39	2,092,686	+0.62(+3.69%)
Oct 09, 2018	17.24	17.30	16.68	16.77	1,195,932	-0.56(-3.21%)
Oct 08, 2018	17.38	17.71	17.13	17.33	1,043,111	-0.03(-0.18%)
Oct 05, 2018	17.54	18.05	17.24	17.36	2,203,708	-0.22(-1.27%)
Oct 04, 2018	15.89	17.99	15.88	17.58	4,257,956	+1.62(+10.17%)
Oct 03, 2018	15.77	15.99	15.53	15.96	1,332,543	+0.28(+1.77%)
Oct 02, 2018	15.51	15.81	15.47	15.68	1,127,480	+0.12(+0.79%)

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.