Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	18.32	18.59	18.05	18.11	1,054,053	-0.19(-1.02%)
Dec 28, 2018	18.04	18.65	18.04	18.30	313,536	+0.22(+1.22%)
Dec 27, 2018	18.05	18.32	17.45	18.08	277,433	-0.29(-1.57%)
Dec 26, 2018	17.44	18.39	17.23	18.37	229,450	+0.93(+5.35%)
Dec 24, 2018	17.44	17.84	17.37	17.43	122,180	-0.20(-1.15%)
Dec 21, 2018	17.57	18.16	17.50	17.64	663,195	+0.08(+0.43%)
Dec 20, 2018	17.62	17.77	17.38	17.56	350,849	-0.10(-0.58%)
Dec 19, 2018	18.61	18.92	17.65	17.66	293,746	-1.09(-5.83%)
Dec 18, 2018	18.83	19.06	18.34	18.75	468,831	-0.08(-0.41%)
Dec 17, 2018	19.10	19.36	18.78	18.83	276,681	-0.39(-2.03%)
Dec 14, 2018	19.50	19.81	19.17	19.22	124,777	-0.44(-2.24%)
Dec 13, 2018	20.04	20.29	19.58	19.66	190,454	-0.43(-2.15%)
Dec 12, 2018	19.85	20.28	19.62	20.09	150,890	+0.47(+2.42%)
Dec 11, 2018	20.09	20.24	19.50	19.62	153,800	-0.20(-1.03%)
Dec 10, 2018	19.97	20.15	19.40	19.82	290,815	-0.14(-0.72%)
Dec 07, 2018	19.55	20.11	19.55	19.97	339,152	+0.42(+2.12%)
Dec 06, 2018	19.45	19.56	18.48	19.55	526,168	-0.25(-1.24%)
Dec 04, 2018	21.61	21.65	19.72	19.80	537,828	-1.93(-8.89%)
Dec 03, 2018	22.04	22.07	21.31	21.73	329,146	-0.03(-0.16%)
Nov 30, 2018	21.09	21.86	21.09	21.76	239,520	+0.57(+2.68%)
Nov 29, 2018	21.47	21.65	20.98	21.19	154,870	-0.34(-1.57%)
Nov 28, 2018	21.12	21.57	20.69	21.53	151,378	+0.53(+2.50%)
Nov 27, 2018	21.05	21.32	20.76	21.01	203,361	-0.16(-0.76%)
Nov 26, 2018	21.45	21.76	21.08	21.17	297,622	-0.03(-0.12%)
Nov 23, 2018	20.77	21.25	20.59	21.19	221,576	+0.34(+1.62%)
Nov 21, 2018		20.86	20.86	20.86	0	+0.87(+4.37%)
Nov 20, 2018	20.27	20.47	19.84	19.98	322,214	-0.49(-2.40%)
Nov 19, 2018	20.36	20.89	20.12	20.47	361,393	+0.10(+0.50%)
Nov 16, 2018	19.58	20.38	19.58	20.37	406,322	+0.37(+1.86%)
Nov 15, 2018	19.31	20.16	19.26	20.00	186,518	+0.57(+2.92%)
Nov 14, 2018	19.81	20.01	19.16	19.43	270,618	-0.19(-0.99%)
Nov 13, 2018	19.92	20.23	19.62	19.63	259,982	-0.32(-1.61%)
Nov 12, 2018	20.18	20.34	19.91	19.95	237,704	-0.30(-1.51%)
Nov 09, 2018	20.54	20.79	20.07	20.25	251,797	-0.37(-1.81%)
Nov 08, 2018	19.86	20.66	19.73	20.63	331,451	+0.69(+3.44%)
Nov 07, 2018	20.39	20.53	19.66	19.94	281,932	-0.37(-1.83%)
Nov 06, 2018	20.04	20.35	19.64	20.31	551,948	+0.21(+1.05%)
Nov 05, 2018	19.66	20.14	19.53	20.10	263,015	+0.36(+1.80%)
Nov 02, 2018	19.66	19.84	19.23	19.75	330,063	+0.10(+0.52%)
Nov 01, 2018	19.97	20.36	19.59	19.64	432,794	-0.31(-1.57%)
Oct 31, 2018	19.70	20.03	19.63	19.96	462,684	+0.43(+2.21%)
Oct 30, 2018	19.27	19.70	19.06	19.53	643,744	+0.22(+1.14%)
Oct 29, 2018	18.95	19.48	18.70	19.31	435,971	+0.57(+3.03%)
Oct 26, 2018	18.42	18.79	18.00	18.74	607,831	-0.04(-0.23%)
Oct 25, 2018	18.53	19.20	18.42	18.78	611,581	+0.34(+1.84%)
Oct 24, 2018	19.64	19.97	18.42	18.44	758,616	-1.56(-7.79%)
Oct 23, 2018	19.23	20.24	17.78	20.00	912,380	-0.75(-3.59%)
Oct 22, 2018	21.70	21.79	20.63	20.75	1,058,780	-0.86(-3.96%)
Oct 19, 2018	22.48	22.48	21.56	21.60	527,912	-0.87(-3.88%)
Oct 18, 2018	23.19	23.19	22.47	22.47	460,998	-0.74(-3.18%)
Oct 17, 2018	23.21	23.39	22.69	23.21	299,872	-0.21(-0.90%)
Oct 16, 2018	23.48	23.54	22.74	23.42	460,919	+0.09(+0.40%)
Oct 15, 2018	23.05	23.39	22.86	23.33	390,434	+0.20(+0.88%)
Oct 12, 2018	24.03	24.03	22.42	23.13	653,397	-0.67(-2.81%)
Oct 11, 2018	24.67	24.84	23.66	23.80	713,942	-1.11(-4.46%)
Oct 10, 2018	25.34	25.57	24.79	24.91	5,294,418	-0.50(-1.97%)
Oct 09, 2018	25.94	26.12	25.35	25.40	957,215	-0.67(-2.57%)
Oct 08, 2018	25.63	26.18	25.63	26.07	748,782	+0.26(+1.02%)
Oct 05, 2018	26.12	26.24	25.50	25.81	2,108,934	+1.41(+5.76%)
Oct 04, 2018	24.67	24.85	24.37	24.41	162,423	-0.26(-1.06%)
Oct 03, 2018	23.93	24.69	23.77	24.67	418,029	+1.19(+5.05%)
Oct 02, 2018	23.69	23.77	23.20	23.48	180,604	-0.16(-0.68%)

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.