Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.55	20.66	20.09	20.47	764,144	-0.02(-0.08%)
Dec 28, 2018	20.59	20.63	20.06	20.48	825,693	+0.02(+0.08%)
Dec 27, 2018	19.62	20.53	18.79	20.47	1,504,635	+0.66(+3.33%)
Dec 26, 2018	19.11	20.00	18.79	19.81	1,771,085	+0.64(+3.32%)
Dec 24, 2018	18.95	19.35	18.95	19.17	701,587	+0.24(+1.26%)
Dec 21, 2018	19.07	19.16	18.83	18.93	1,769,577	-0.13(-0.67%)
Dec 20, 2018	18.91	19.43	18.91	19.06	867,802	+0.17(+0.88%)
Dec 19, 2018	18.83	19.19	18.70	18.89	965,720	+0.06(+0.30%)
Dec 18, 2018	19.79	20.04	18.56	18.84	2,158,405	-0.87(-4.40%)
Dec 17, 2018	20.08	20.16	19.53	19.70	1,131,085	-0.53(-2.63%)
Dec 14, 2018	20.49	20.58	20.12	20.24	760,368	-0.27(-1.32%)
Dec 13, 2018	20.47	20.68	20.39	20.51	450,458	+0.01(+0.04%)
Dec 12, 2018	20.41	20.77	20.28	20.50	542,888	+0.16(+0.78%)
Dec 11, 2018	20.36	20.56	19.88	20.34	1,038,966	-0.10(-0.47%)
Dec 10, 2018	20.26	20.47	20.08	20.43	861,503	+0.13(+0.63%)
Dec 07, 2018	20.51	20.70	20.05	20.31	901,718	-0.23(-1.12%)
Dec 06, 2018	19.94	20.76	19.86	20.54	1,675,036	+0.65(+3.28%)
Dec 04, 2018	20.04	20.18	19.55	19.89	1,452,138	-0.24(-1.18%)
Dec 03, 2018	20.06	20.26	19.84	20.12	848,027	+0.13(+0.64%)
Nov 30, 2018	20.21	20.26	19.54	20.00	1,678,826	-0.30(-1.49%)
Nov 29, 2018	20.47	20.49	20.04	20.30	977,593	-0.14(-0.70%)
Nov 28, 2018	20.42	20.61	19.99	20.44	1,404,927	-0.02(-0.08%)
Nov 27, 2018	20.09	20.47	20.02	20.46	821,090	+0.21(+1.05%)
Nov 26, 2018	20.06	20.37	19.81	20.25	645,772	+0.19(+0.94%)
Nov 23, 2018	20.18	20.34	20.06	20.06	249,891	-0.12(-0.58%)
Nov 21, 2018		20.17	20.17	20.17	0	-0.65(-3.14%)
Nov 20, 2018	20.77	21.13	20.75	20.83	1,582,794	+0.06(+0.27%)
Nov 19, 2018	20.82	21.05	20.52	20.77	1,432,553	-0.04(-0.19%)
Nov 16, 2018	20.27	20.89	20.00	20.81	1,464,921	+0.64(+3.16%)
Nov 15, 2018	19.58	20.37	19.40	20.17	2,649,918	+0.61(+3.10%)
Nov 14, 2018	19.74	20.06	19.39	19.57	1,327,069	-0.05(-0.24%)
Nov 13, 2018	19.31	19.65	19.21	19.62	1,661,067	+0.36(+1.88%)
Nov 12, 2018	20.03	20.03	19.02	19.25	1,394,973	-0.04(-0.20%)
Nov 09, 2018	19.59	19.77	19.11	19.29	2,016,664	-0.40(-2.04%)
Nov 08, 2018	20.39	20.54	19.65	19.69	2,104,424	-0.45(-2.23%)
Nov 07, 2018	19.88	20.86	19.74	20.14	2,981,931	+0.75(+3.86%)
Nov 06, 2018	19.12	19.66	18.95	19.40	2,120,220	+0.18(+0.94%)
Nov 05, 2018	18.57	19.32	18.53	19.21	1,951,550	+0.72(+3.92%)
Nov 02, 2018	18.21	18.58	18.16	18.49	1,484,993	+0.37(+2.04%)
Nov 01, 2018	18.65	18.88	18.09	18.12	1,691,653	-0.55(-2.95%)
Oct 31, 2018	18.66	18.69	18.21	18.67	1,778,994	-0.01(-0.04%)
Oct 30, 2018	18.10	18.89	17.97	18.68	2,327,051	+0.65(+3.58%)
Oct 29, 2018	18.06	18.08	17.79	18.03	1,415,847	+0.09(+0.48%)
Oct 26, 2018	17.80	18.03	17.64	17.95	1,578,750	+0.03(+0.18%)
Oct 25, 2018	17.65	18.21	17.63	17.92	1,569,827	+0.28(+1.61%)
Oct 24, 2018	18.02	18.10	17.59	17.63	1,330,264	-0.34(-1.88%)
Oct 23, 2018	17.75	18.32	17.66	17.97	2,685,237	+0.50(+2.88%)
Oct 22, 2018	17.91	17.99	17.47	17.47	991,588	-0.44(-2.46%)
Oct 19, 2018	17.73	18.06	17.55	17.91	1,959,241	+0.24(+1.34%)
Oct 18, 2018	17.13	17.69	16.88	17.67	2,437,591	+0.47(+2.75%)
Oct 17, 2018	17.10	17.32	16.77	17.20	1,042,201	+0.02(+0.09%)
Oct 16, 2018	17.73	17.88	17.17	17.18	1,457,403	-0.58(-3.28%)
Oct 15, 2018	17.99	18.11	17.66	17.77	967,906	-0.35(-1.95%)
Oct 12, 2018	18.10	18.26	17.42	18.12	1,894,831	+0.10(+0.57%)
Oct 11, 2018	17.79	18.42	17.58	18.02	2,808,835	+0.31(+1.73%)
Oct 10, 2018	17.18	17.80	17.00	17.71	2,054,768	+0.63(+3.69%)
Oct 09, 2018	17.55	17.62	16.99	17.08	1,174,263	-0.57(-3.21%)
Oct 08, 2018	17.70	18.03	17.44	17.65	1,024,211	-0.03(-0.18%)
Oct 05, 2018	17.86	18.38	17.55	17.68	2,163,779	-0.23(-1.27%)
Oct 04, 2018	16.18	18.32	16.18	17.91	4,180,806	+1.65(+10.17%)
Oct 03, 2018	16.06	16.29	15.81	16.25	1,308,399	+0.28(+1.77%)
Oct 02, 2018	15.80	16.10	15.76	15.97	1,107,051	+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.