Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	17.63	18.03	17.55	18.02	1,137,731	+0.45(+2.59%)
Dec 28, 2018	17.51	17.83	17.33	17.57	934,941	+0.10(+0.60%)
Dec 27, 2018	17.00	17.46	16.66	17.46	1,078,457	+0.08(+0.48%)
Dec 26, 2018	16.09	17.42	16.04	17.38	1,104,705	+1.45(+9.12%)
Dec 24, 2018	16.21	16.41	15.92	15.93	924,610	-0.32(-1.99%)
Dec 21, 2018	16.62	16.93	16.13	16.25	5,010,267	-0.57(-3.39%)
Dec 20, 2018	17.30	17.92	16.68	16.82	2,007,587	-0.67(-3.85%)
Dec 19, 2018	17.62	18.07	17.32	17.50	1,951,681	-0.16(-0.89%)
Dec 18, 2018	18.06	18.28	17.53	17.65	2,416,388	-0.43(-2.40%)
Dec 17, 2018	18.47	18.70	17.89	18.09	1,809,162	-0.49(-2.62%)
Dec 14, 2018	19.09	19.59	18.54	18.57	1,083,781	-0.78(-4.02%)
Dec 13, 2018	19.31	19.59	19.05	19.35	912,152	-0.10(-0.54%)
Dec 12, 2018	19.54	19.79	19.43	19.46	834,720	+0.24(+1.22%)
Dec 11, 2018	19.35	19.75	19.02	19.22	944,019	-0.05(-0.27%)
Dec 10, 2018	19.62	19.87	19.09	19.27	1,062,795	-0.41(-2.10%)
Dec 07, 2018	20.61	21.00	19.63	19.69	1,261,893	-0.56(-2.76%)
Dec 06, 2018	19.80	20.25	19.68	20.24	1,051,492	+0.09(+0.47%)
Dec 04, 2018	20.02	20.78	19.75	20.15	1,174,272	+0.16(+0.78%)
Dec 03, 2018	20.18	20.21	19.35	19.99	1,195,280	+0.27(+1.35%)
Nov 30, 2018	19.87	20.12	19.57	19.73	976,073	-0.27(-1.36%)
Nov 29, 2018	19.76	20.21	19.76	20.00	1,051,966	+0.18(+0.90%)
Nov 28, 2018	19.59	19.82	18.95	19.82	921,580	+0.17(+0.88%)
Nov 27, 2018	19.67	19.76	19.41	19.65	584,647	-0.16(-0.79%)
Nov 26, 2018	19.17	19.93	19.17	19.81	904,119	+0.83(+4.38%)
Nov 23, 2018	19.42	19.66	18.95	18.97	387,406	-0.89(-4.47%)
Nov 21, 2018		19.86	19.86	19.86	0	+0.28(+1.44%)
Nov 20, 2018	19.65	19.85	19.00	19.58	1,042,621	-0.44(-2.19%)
Nov 19, 2018	20.10	20.33	19.74	20.02	630,455	-0.15(-0.73%)
Nov 16, 2018	19.79	20.53	19.76	20.17	976,647	+0.43(+2.20%)
Nov 15, 2018	19.60	19.86	19.33	19.73	1,917,136	-0.11(-0.55%)
Nov 14, 2018	20.34	20.63	19.73	19.84	1,610,004	-0.27(-1.35%)
Nov 13, 2018	20.71	20.88	20.05	20.11	1,203,020	-0.61(-2.93%)
Nov 12, 2018	20.91	21.27	20.71	20.72	1,232,027	-0.18(-0.85%)
Nov 09, 2018	20.93	21.05	20.67	20.90	959,811	-0.26(-1.21%)
Nov 08, 2018	21.75	22.11	21.08	21.15	1,086,728	-0.70(-3.21%)
Nov 07, 2018	21.21	21.94	20.87	21.85	1,155,879	+1.07(+5.16%)
Nov 06, 2018	21.48	21.60	20.69	20.78	1,856,081	-1.20(-5.45%)
Nov 05, 2018	22.21	22.39	21.75	21.98	1,035,743	-0.03(-0.14%)
Nov 02, 2018	21.86	22.29	21.69	22.01	1,176,759	+0.37(+1.69%)
Nov 01, 2018	22.05	22.12	21.33	21.65	1,385,178	-0.43(-1.95%)
Oct 31, 2018	22.20	22.83	21.96	22.08	2,800,226	+0.34(+1.56%)
Oct 30, 2018	20.95	21.77	20.95	21.74	2,201,050	+0.82(+3.90%)
Oct 29, 2018	21.18	21.56	20.58	20.92	1,755,650	-0.04(-0.20%)
Oct 26, 2018	20.42	21.31	20.14	20.96	2,283,953	+0.17(+0.82%)
Oct 25, 2018	19.53	21.15	19.36	20.79	4,662,523	+2.51(+13.73%)
Oct 24, 2018	19.72	19.77	18.27	18.28	2,133,866	-1.25(-6.39%)
Oct 23, 2018	19.31	19.67	18.51	19.53	1,450,364	-0.17(-0.86%)
Oct 22, 2018	19.39	19.92	19.35	19.70	1,003,922	+0.39(+1.99%)
Oct 19, 2018	20.02	20.10	19.21	19.31	975,052	-0.83(-4.10%)
Oct 18, 2018	19.61	20.32	19.51	20.14	713,785	+0.41(+2.08%)
Oct 17, 2018	19.94	20.07	19.62	19.73	595,111	-0.28(-1.39%)
Oct 16, 2018	19.28	20.07	19.18	20.01	758,032	+0.81(+4.20%)
Oct 15, 2018	19.43	19.51	19.12	19.20	858,884	-0.25(-1.27%)
Oct 12, 2018	19.58	19.65	19.06	19.45	831,891	+0.18(+0.96%)
Oct 11, 2018	19.89	20.11	19.21	19.26	1,228,862	-0.79(-3.94%)
Oct 10, 2018	20.09	20.38	19.90	20.05	1,143,390	-0.04(-0.18%)
Oct 09, 2018	20.49	20.67	19.74	20.09	1,768,575	-0.36(-1.76%)
Oct 08, 2018	21.16	21.32	20.07	20.45	1,410,721	-0.85(-3.98%)
Oct 05, 2018	21.34	21.46	20.99	21.30	697,885	-0.03(-0.14%)
Oct 04, 2018	21.29	21.39	20.98	21.33	943,325	-0.04(-0.19%)
Oct 03, 2018	20.72	21.56	20.65	21.37	1,044,405	+0.72(+3.51%)
Oct 02, 2018	20.84	20.91	20.30	20.64	934,640	-0.21(-0.99%)

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.