Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.54	20.65	20.09	20.46	764,287	-0.02(-0.08%)
Dec 28, 2018	20.59	20.63	20.06	20.48	825,847	+0.02(+0.08%)
Dec 27, 2018	19.61	20.53	18.79	20.46	1,504,916	+0.66(+3.33%)
Dec 26, 2018	19.10	19.99	18.79	19.80	1,771,416	+0.64(+3.32%)
Dec 24, 2018	18.94	19.35	18.94	19.17	701,719	+0.24(+1.26%)
Dec 21, 2018	19.06	19.16	18.83	18.93	1,769,908	-0.13(-0.67%)
Dec 20, 2018	18.91	19.43	18.91	19.06	867,964	+0.17(+0.88%)
Dec 19, 2018	18.83	19.19	18.70	18.89	965,900	+0.06(+0.30%)
Dec 18, 2018	19.79	20.04	18.56	18.83	2,158,808	-0.87(-4.40%)
Dec 17, 2018	20.08	20.15	19.52	19.70	1,131,297	-0.53(-2.63%)
Dec 14, 2018	20.49	20.57	20.12	20.23	760,510	-0.27(-1.32%)
Dec 13, 2018	20.46	20.68	20.38	20.50	450,542	+0.01(+0.04%)
Dec 12, 2018	20.41	20.76	20.27	20.49	542,990	+0.16(+0.78%)
Dec 11, 2018	20.36	20.55	19.87	20.34	1,039,161	-0.10(-0.47%)
Dec 10, 2018	20.26	20.46	20.07	20.43	861,664	+0.13(+0.63%)
Dec 07, 2018	20.50	20.69	20.05	20.30	901,886	-0.23(-1.12%)
Dec 06, 2018	19.94	20.76	19.86	20.53	1,675,349	+0.65(+3.28%)
Dec 04, 2018	20.03	20.17	19.55	19.88	1,452,409	-0.24(-1.18%)
Dec 03, 2018	20.06	20.26	19.83	20.12	848,186	+0.13(+0.64%)
Nov 30, 2018	20.21	20.26	19.54	19.99	1,679,140	-0.30(-1.49%)
Nov 29, 2018	20.46	20.49	20.04	20.30	977,776	-0.14(-0.70%)
Nov 28, 2018	20.41	20.60	19.98	20.44	1,405,189	-0.02(-0.08%)
Nov 27, 2018	20.08	20.46	20.01	20.45	821,243	+0.21(+1.05%)
Nov 26, 2018	20.06	20.37	19.81	20.24	645,892	+0.19(+0.94%)
Nov 23, 2018	20.18	20.34	20.05	20.05	249,938	-0.12(-0.59%)
Nov 21, 2018		20.17	20.17	20.17	0	-0.65(-3.14%)
Nov 20, 2018	20.77	21.13	20.75	20.82	1,583,090	+0.06(+0.27%)
Nov 19, 2018	20.82	21.04	20.52	20.77	1,432,821	-0.04(-0.19%)
Nov 16, 2018	20.27	20.89	19.99	20.81	1,465,195	+0.64(+3.16%)
Nov 15, 2018	19.57	20.37	19.39	20.17	2,650,413	+0.61(+3.10%)
Nov 14, 2018	19.74	20.06	19.38	19.56	1,327,317	-0.05(-0.24%)
Nov 13, 2018	19.30	19.65	19.20	19.61	1,661,378	+0.36(+1.88%)
Nov 12, 2018	20.03	20.03	19.01	19.25	1,395,233	-0.04(-0.20%)
Nov 09, 2018	19.59	19.76	19.11	19.29	2,017,041	-0.40(-2.04%)
Nov 08, 2018	20.39	20.54	19.65	19.69	2,104,817	-0.45(-2.23%)
Nov 07, 2018	19.87	20.86	19.74	20.14	2,982,488	+0.75(+3.86%)
Nov 06, 2018	19.12	19.66	18.95	19.39	2,120,616	+0.18(+0.94%)
Nov 05, 2018	18.57	19.31	18.53	19.21	1,951,915	+0.72(+3.92%)
Nov 02, 2018	18.21	18.57	18.16	18.49	1,485,271	+0.37(+2.04%)
Nov 01, 2018	18.64	18.88	18.09	18.12	1,691,969	-0.55(-2.95%)
Oct 31, 2018	18.65	18.69	18.20	18.67	1,779,326	-0.01(-0.04%)
Oct 30, 2018	18.09	18.89	17.97	18.68	2,327,486	+0.65(+3.58%)
Oct 29, 2018	18.06	18.08	17.79	18.03	1,416,112	+0.09(+0.48%)
Oct 26, 2018	17.79	18.03	17.64	17.94	1,579,045	+0.03(+0.18%)
Oct 25, 2018	17.64	18.21	17.62	17.91	1,570,120	+0.28(+1.61%)
Oct 24, 2018	18.01	18.09	17.59	17.63	1,330,513	-0.34(-1.88%)
Oct 23, 2018	17.75	18.31	17.65	17.97	2,685,739	+0.50(+2.88%)
Oct 22, 2018	17.90	17.98	17.46	17.46	991,773	-0.44(-2.46%)
Oct 19, 2018	17.72	18.05	17.54	17.90	1,959,607	+0.24(+1.34%)
Oct 18, 2018	17.12	17.69	16.88	17.67	2,438,047	+0.47(+2.75%)
Oct 17, 2018	17.09	17.32	16.76	17.20	1,042,396	+0.02(+0.09%)
Oct 16, 2018	17.72	17.88	17.16	17.18	1,457,675	-0.58(-3.28%)
Oct 15, 2018	17.98	18.11	17.66	17.76	968,087	-0.35(-1.95%)
Oct 12, 2018	18.10	18.25	17.42	18.12	1,895,185	+0.10(+0.57%)
Oct 11, 2018	17.79	18.42	17.58	18.01	2,809,360	+0.31(+1.73%)
Oct 10, 2018	17.18	17.79	17.00	17.71	2,055,152	+0.63(+3.69%)
Oct 09, 2018	17.55	17.62	16.98	17.08	1,174,482	-0.57(-3.21%)
Oct 08, 2018	17.70	18.03	17.44	17.64	1,024,402	-0.03(-0.18%)
Oct 05, 2018	17.86	18.38	17.55	17.68	2,164,183	-0.23(-1.27%)
Oct 04, 2018	16.18	18.32	16.17	17.90	4,181,587	+1.65(+10.17%)
Oct 03, 2018	16.05	16.28	15.81	16.25	1,308,643	+0.28(+1.77%)
Oct 02, 2018	15.79	16.10	15.76	15.97	1,107,258	+0.13(+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.