Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.27	15.44	14.87	15.15	1,774,057	+0.04(+0.26%)
Dec 28, 2018	15.53	15.63	15.06	15.11	1,854,617	-0.33(-2.15%)
Dec 27, 2018	15.12	15.45	14.70	15.44	2,440,107	-0.06(-0.38%)
Dec 26, 2018	13.99	15.55	13.63	15.50	3,519,458	+1.73(+12.54%)
Dec 24, 2018	14.12	14.39	13.66	13.78	1,196,200	-0.62(-4.34%)
Dec 21, 2018	15.18	15.18	14.22	14.40	5,802,560	-0.86(-5.63%)
Dec 20, 2018	15.33	15.87	15.23	15.26	2,451,014	-0.49(-3.10%)
Dec 19, 2018	16.12	16.60	15.54	15.75	2,200,329	-0.34(-2.12%)
Dec 18, 2018	16.46	16.83	15.97	16.09	2,863,057	-0.28(-1.73%)
Dec 17, 2018	16.78	17.08	16.26	16.37	2,400,995	-0.58(-3.40%)
Dec 14, 2018	17.86	17.98	16.80	16.95	3,169,812	-1.17(-6.46%)
Dec 13, 2018	18.48	18.81	17.89	18.12	2,923,720	-0.51(-2.72%)
Dec 12, 2018	18.90	19.42	18.51	18.63	3,155,192	+0.01(+0.05%)
Dec 11, 2018	19.28	19.66	18.52	18.62	3,316,858	-0.60(-3.10%)
Dec 10, 2018	20.37	20.89	18.96	19.21	2,665,765	-1.56(-7.52%)
Dec 07, 2018	21.66	21.86	20.73	20.77	2,424,378	-0.44(-2.07%)
Dec 06, 2018	22.25	22.25	20.82	21.21	2,314,169	-1.59(-6.97%)
Dec 04, 2018	23.77	23.84	22.77	22.80	2,152,976	-0.97(-4.06%)
Dec 03, 2018	23.35	24.06	23.18	23.77	2,776,906	+1.52(+6.84%)
Nov 30, 2018	22.41	22.64	21.84	22.25	2,376,309	-0.53(-2.31%)
Nov 29, 2018	22.26	23.03	22.20	22.77	2,008,319	+0.60(+2.68%)
Nov 28, 2018	21.60	22.18	20.91	22.18	1,892,833	+0.77(+3.60%)
Nov 27, 2018	22.09	22.25	21.36	21.41	1,695,120	-0.78(-3.52%)
Nov 26, 2018	22.25	22.81	21.98	22.19	1,687,109	+0.43(+1.97%)
Nov 23, 2018	21.69	22.48	21.66	21.76	756,606	-1.06(-4.66%)
Nov 21, 2018		22.82	22.82	22.82	0	+0.39(+1.74%)
Nov 20, 2018	23.30	23.31	22.05	22.43	2,202,851	-1.42(-5.97%)
Nov 19, 2018	23.42	24.15	23.33	23.86	1,643,663	-0.25(-1.05%)
Nov 16, 2018	23.93	24.86	23.86	24.11	2,502,478	+0.03(+0.12%)
Nov 15, 2018	23.10	24.25	23.08	24.08	1,405,033	+0.76(+3.26%)
Nov 14, 2018	23.81	24.30	23.26	23.32	1,896,591	+0.07(+0.29%)
Nov 13, 2018	24.05	24.47	23.16	23.25	2,127,830	-0.94(-3.87%)
Nov 12, 2018	26.25	26.28	24.16	24.19	1,717,619	-1.73(-6.66%)
Nov 09, 2018	25.77	26.10	25.04	25.91	2,018,094	-0.42(-1.59%)
Nov 08, 2018	27.91	28.06	26.05	26.33	1,572,488	-1.66(-5.93%)
Nov 07, 2018	27.61	28.09	27.31	27.99	1,411,776	+1.11(+4.14%)
Nov 06, 2018	27.48	27.65	26.74	26.88	1,044,139	-0.57(-2.06%)
Nov 05, 2018	27.70	27.70	26.85	27.45	1,966,077	+0.73(+2.74%)
Nov 02, 2018	28.27	28.31	26.57	26.71	3,075,211	-1.50(-5.33%)
Nov 01, 2018	28.64	29.27	27.41	28.22	3,164,561	+0.08(+0.28%)
Oct 31, 2018	28.59	28.89	28.05	28.14	2,155,609	+0.00(+0.00%)
Oct 30, 2018	26.86	28.19	26.56	28.14	1,434,044	+0.94(+3.44%)
Oct 29, 2018	28.24	28.40	26.71	27.20	1,880,298	-0.94(-3.33%)
Oct 26, 2018	27.59	28.66	27.05	28.14	1,116,050	-0.01(-0.03%)
Oct 25, 2018	27.64	28.35	27.14	28.15	1,291,840	+0.95(+3.48%)
Oct 24, 2018	29.33	29.63	27.19	27.20	1,806,374	-1.86(-6.41%)
Oct 23, 2018	30.07	30.13	28.72	29.07	1,940,703	-1.68(-5.46%)
Oct 22, 2018	30.85	30.96	30.18	30.74	879,772	-0.22(-0.72%)
Oct 19, 2018	31.07	31.74	30.63	30.97	1,297,053	+0.05(+0.16%)
Oct 18, 2018	30.73	31.38	30.50	30.92	1,311,795	-0.28(-0.91%)
Oct 17, 2018	31.04	31.35	30.55	31.20	1,172,283	-0.09(-0.28%)
Oct 16, 2018	31.00	31.43	30.69	31.29	983,169	+0.50(+1.62%)
Oct 15, 2018	30.60	31.00	29.89	30.79	872,036	+0.45(+1.48%)
Oct 12, 2018	30.23	30.43	29.40	30.34	1,496,403	+0.78(+2.64%)
Oct 11, 2018	30.98	31.02	29.53	29.56	2,106,091	-1.81(-5.78%)
Oct 10, 2018	32.84	32.93	31.02	31.38	1,726,613	-1.43(-4.37%)
Oct 09, 2018	32.25	33.26	32.15	32.81	994,499	+0.76(+2.37%)
Oct 08, 2018	32.32	32.52	31.71	32.05	925,898	-0.64(-1.97%)
Oct 05, 2018	33.04	33.39	32.28	32.69	1,060,396	-0.39(-1.18%)
Oct 04, 2018	33.21	34.06	33.03	33.09	1,593,097	-0.30(-0.91%)
Oct 03, 2018	32.47	33.41	32.23	33.39	993,034	+1.08(+3.35%)
Oct 02, 2018	32.29	32.90	32.14	32.30	997,158	+0.11(+0.33%)

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.