Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	17.63	18.01	17.34	17.74	1,166,600	+0.15(+0.85%)
Dec 28, 2018	17.68	17.83	17.30	17.59	1,050,600	+0.10(+0.57%)
Dec 27, 2018	16.96	17.49	16.86	17.49	2,458,176	+0.07(+0.40%)
Dec 26, 2018	16.41	17.44	16.39	17.42	1,094,406	+1.09(+6.67%)
Dec 24, 2018	16.70	16.92	16.33	16.33	584,500	-0.42(-2.51%)
Dec 21, 2018	17.39	17.52	16.40	16.75	7,664,100	-0.58(-3.35%)
Dec 20, 2018	17.45	17.82	17.00	17.33	2,156,373	-0.26(-1.48%)
Dec 19, 2018	17.92	18.31	17.38	17.59	1,808,004	-0.28(-1.57%)
Dec 18, 2018	18.00	18.36	17.75	17.87	1,553,930	+0.02(+0.11%)
Dec 17, 2018	18.52	18.65	17.60	17.85	1,765,220	-0.80(-4.29%)
Dec 14, 2018	18.86	19.30	18.46	18.65	1,100,400	-0.50(-2.61%)
Dec 13, 2018	19.14	19.49	19.07	19.15	1,816,471	+0.03(+0.16%)
Dec 12, 2018	18.86	19.31	18.63	19.12	1,974,099	+0.62(+3.35%)
Dec 11, 2018	19.39	19.39	18.45	18.50	2,015,987	-0.16(-0.86%)
Dec 10, 2018	19.33	19.58	18.33	18.66	1,489,906	-0.84(-4.31%)
Dec 07, 2018	20.05	20.17	19.34	19.50	1,351,900	-0.39(-1.96%)
Dec 06, 2018	19.97	20.18	19.47	19.89	1,674,775	-0.50(-2.45%)
Dec 04, 2018	21.55	21.68	20.34	20.39	1,255,000	-1.09(-5.07%)
Dec 03, 2018	22.17	22.38	21.24	21.48	1,444,864	-0.18(-0.83%)
Nov 30, 2018	21.50	21.75	21.17	21.66	1,006,500	+0.09(+0.42%)
Nov 29, 2018	21.55	21.72	21.14	21.57	1,171,166	+0.02(+0.09%)
Nov 28, 2018	21.37	21.75	21.10	21.55	1,852,677	+0.14(+0.65%)
Nov 27, 2018	21.86	22.09	21.33	21.41	1,154,889	-0.84(-3.78%)
Nov 26, 2018	22.17	22.45	21.96	22.25	1,022,464	+0.27(+1.23%)
Nov 23, 2018	21.74	22.30	21.64	21.98	554,600	-0.12(-0.54%)
Nov 21, 2018		22.10	22.10	22.10	0	+0.27(+1.24%)
Nov 20, 2018	22.06	22.23	21.45	21.83	1,287,599	-0.67(-2.98%)
Nov 19, 2018	23.00	23.12	22.50	22.50	1,080,062	-0.64(-2.77%)
Nov 16, 2018	22.97	23.26	22.79	23.14	1,023,600	+0.04(+0.17%)
Nov 15, 2018	22.84	23.33	22.20	23.10	1,703,490	+0.08(+0.35%)
Nov 14, 2018	22.55	23.45	22.36	23.02	1,520,416	+0.74(+3.32%)
Nov 13, 2018	22.40	22.75	22.16	22.28	874,404	-0.14(-0.62%)
Nov 12, 2018	22.99	23.15	22.33	22.42	985,124	-0.43(-1.88%)
Nov 09, 2018	22.90	23.04	22.38	22.85	1,687,300	-0.02(-0.09%)
Nov 08, 2018	23.11	23.57	22.65	22.87	1,885,747	-0.18(-0.78%)
Nov 07, 2018	22.20	23.38	21.67	23.05	3,557,703	+0.85(+3.83%)
Nov 06, 2018	22.80	23.67	20.08	22.20	9,837,119	-3.68(-14.22%)
Nov 05, 2018	25.76	26.04	25.37	25.88	2,344,150	+0.21(+0.82%)
Nov 02, 2018	26.07	26.21	25.35	25.67	1,114,000	-0.31(-1.19%)
Nov 01, 2018	24.78	26.03	24.78	25.98	1,009,062	+1.36(+5.52%)
Oct 31, 2018	24.49	24.94	24.37	24.62	884,422	+0.51(+2.12%)
Oct 30, 2018	23.45	24.15	23.25	24.11	1,081,934	+0.58(+2.46%)
Oct 29, 2018	24.06	24.38	23.18	23.53	1,061,334	-0.20(-0.84%)
Oct 26, 2018	24.10	24.27	23.57	23.73	1,522,800	-0.80(-3.26%)
Oct 25, 2018	24.28	24.70	23.98	24.53	1,354,794	+0.52(+2.17%)
Oct 24, 2018	25.50	25.52	23.99	24.01	2,680,848	-1.69(-6.58%)
Oct 23, 2018	25.58	25.91	24.90	25.70	2,388,027	-0.44(-1.68%)
Oct 22, 2018	26.72	26.79	26.08	26.14	1,708,842	-0.46(-1.73%)
Oct 19, 2018	27.49	27.78	26.49	26.60	2,111,000	-0.87(-3.17%)
Oct 18, 2018	27.98	28.16	27.23	27.47	1,594,350	-0.72(-2.55%)
Oct 17, 2018	28.26	28.43	27.95	28.19	869,336	-0.11(-0.39%)
Oct 16, 2018	27.91	28.34	27.61	28.30	1,383,704	+0.42(+1.51%)
Oct 15, 2018	27.71	28.04	27.57	27.88	1,588,078	+0.20(+0.72%)
Oct 12, 2018	28.17	28.17	27.29	27.68	1,294,600	-0.03(-0.11%)
Oct 11, 2018	27.97	28.18	27.58	27.71	1,623,729	-0.41(-1.46%)
Oct 10, 2018	29.40	29.59	27.87	28.12	2,025,345	-1.33(-4.52%)
Oct 09, 2018	29.72	29.93	29.35	29.45	1,379,804	-0.42(-1.41%)
Oct 08, 2018	29.70	30.02	29.50	29.87	808,273	+0.02(+0.07%)
Oct 05, 2018	30.20	30.35	29.57	29.85	1,589,300	-0.46(-1.52%)
Oct 04, 2018	30.76	30.80	30.01	30.31	1,226,213	-0.55(-1.78%)
Oct 03, 2018	30.99	31.23	30.50	30.86	2,868,683	+0.03(+0.10%)
Oct 02, 2018	30.40	30.84	30.31	30.83	1,192,652	+0.57(+1.88%)

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.