Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.17	15.34	14.77	15.05	1,785,967	+0.04(+0.26%)
Dec 28, 2018	15.43	15.53	14.96	15.01	1,867,068	-0.33(-2.15%)
Dec 27, 2018	15.02	15.35	14.61	15.34	2,456,488	-0.06(-0.38%)
Dec 26, 2018	13.90	15.45	13.54	15.40	3,543,086	+1.72(+12.54%)
Dec 24, 2018	14.02	14.30	13.57	13.68	1,204,230	-0.62(-4.34%)
Dec 21, 2018	15.08	15.08	14.12	14.30	5,841,515	-0.85(-5.63%)
Dec 20, 2018	15.23	15.77	15.13	15.16	2,467,469	-0.48(-3.10%)
Dec 19, 2018	16.01	16.49	15.44	15.64	2,215,100	-0.34(-2.12%)
Dec 18, 2018	16.35	16.72	15.87	15.98	2,882,278	-0.28(-1.73%)
Dec 17, 2018	16.67	16.97	16.16	16.26	2,417,114	-0.57(-3.40%)
Dec 14, 2018	17.75	17.86	16.69	16.83	3,191,093	-1.16(-6.46%)
Dec 13, 2018	18.36	18.69	17.77	18.00	2,943,348	-0.50(-2.72%)
Dec 12, 2018	18.77	19.29	18.39	18.50	3,176,374	+0.01(+0.05%)
Dec 11, 2018	19.15	19.53	18.39	18.49	3,339,125	-0.59(-3.10%)
Dec 10, 2018	20.24	20.75	18.83	19.08	2,683,662	-1.55(-7.52%)
Dec 07, 2018	21.52	21.71	20.59	20.63	2,440,654	-0.44(-2.07%)
Dec 06, 2018	22.10	22.10	20.68	21.07	2,329,705	-1.58(-6.97%)
Dec 04, 2018	23.61	23.68	22.62	22.65	2,167,429	-0.96(-4.06%)
Dec 03, 2018	23.19	23.90	23.03	23.61	2,795,549	+1.51(+6.84%)
Nov 30, 2018	22.26	22.48	21.69	22.10	2,392,262	-0.52(-2.31%)
Nov 29, 2018	22.12	22.87	22.05	22.62	2,021,802	+0.59(+2.68%)
Nov 28, 2018	21.46	22.03	20.77	22.03	1,905,540	+0.77(+3.60%)
Nov 27, 2018	21.94	22.10	21.21	21.26	1,706,500	-0.78(-3.52%)
Nov 26, 2018	22.10	22.66	21.84	22.04	1,698,436	+0.43(+1.97%)
Nov 23, 2018	21.54	22.33	21.52	21.61	761,685	-1.06(-4.66%)
Nov 21, 2018		22.67	22.67	22.67	0	+0.39(+1.74%)
Nov 20, 2018	23.14	23.15	21.90	22.28	2,217,640	-1.42(-5.97%)
Nov 19, 2018	23.26	23.99	23.17	23.70	1,654,698	-0.25(-1.05%)
Nov 16, 2018	23.77	24.69	23.70	23.95	2,519,278	+0.03(+0.12%)
Nov 15, 2018	22.95	24.08	22.93	23.92	1,414,466	+0.76(+3.26%)
Nov 14, 2018	23.65	24.14	23.10	23.16	1,909,324	+0.07(+0.29%)
Nov 13, 2018	23.89	24.31	23.01	23.10	2,142,115	-0.93(-3.87%)
Nov 12, 2018	26.07	26.11	24.00	24.03	1,729,151	-1.72(-6.66%)
Nov 09, 2018	25.60	25.93	24.87	25.74	2,031,643	-0.42(-1.59%)
Nov 08, 2018	27.73	27.87	25.88	26.16	1,583,045	-1.65(-5.93%)
Nov 07, 2018	27.43	27.90	27.13	27.81	1,421,254	+1.10(+4.14%)
Nov 06, 2018	27.30	27.47	26.56	26.70	1,051,148	-0.56(-2.06%)
Nov 05, 2018	27.51	27.51	26.67	27.26	1,979,276	+0.73(+2.74%)
Nov 02, 2018	28.08	28.13	26.39	26.54	3,095,856	-1.49(-5.32%)
Nov 01, 2018	28.45	29.07	27.22	28.03	3,185,806	+0.08(+0.28%)
Oct 31, 2018	28.40	28.70	27.86	27.95	2,170,080	+0.00(+0.00%)
Oct 30, 2018	26.68	28.00	26.38	27.95	1,443,671	+0.93(+3.44%)
Oct 29, 2018	28.05	28.21	26.54	27.02	1,892,921	-0.93(-3.33%)
Oct 26, 2018	27.41	28.46	26.87	27.95	1,123,543	-0.01(-0.03%)
Oct 25, 2018	27.46	28.16	26.96	27.96	1,300,513	+0.94(+3.48%)
Oct 24, 2018	29.13	29.43	27.01	27.02	1,818,501	-1.85(-6.41%)
Oct 23, 2018	29.87	29.93	28.53	28.87	1,953,732	-1.67(-5.46%)
Oct 22, 2018	30.64	30.75	29.98	30.54	885,678	-0.22(-0.72%)
Oct 19, 2018	30.86	31.53	30.42	30.76	1,305,761	+0.05(+0.16%)
Oct 18, 2018	30.53	31.17	30.30	30.71	1,320,602	-0.28(-0.91%)
Oct 17, 2018	30.83	31.14	30.34	30.99	1,180,153	-0.09(-0.28%)
Oct 16, 2018	30.79	31.22	30.49	31.08	989,770	+0.49(+1.62%)
Oct 15, 2018	30.39	30.79	29.69	30.59	877,890	+0.45(+1.48%)
Oct 12, 2018	30.02	30.23	29.20	30.14	1,506,449	+0.78(+2.64%)
Oct 11, 2018	30.77	30.81	29.34	29.37	2,120,230	-1.80(-5.78%)
Oct 10, 2018	32.62	32.71	30.81	31.17	1,738,205	-1.42(-4.37%)
Oct 09, 2018	32.03	33.04	31.93	32.59	1,001,175	+0.76(+2.37%)
Oct 08, 2018	32.11	32.30	31.50	31.84	932,114	-0.64(-1.97%)
Oct 05, 2018	32.82	33.16	32.06	32.48	1,067,515	-0.39(-1.18%)
Oct 04, 2018	32.99	33.83	32.81	32.86	1,603,792	-0.30(-0.91%)
Oct 03, 2018	32.25	33.18	32.01	33.16	999,701	+1.08(+3.35%)
Oct 02, 2018	32.08	32.68	31.92	32.09	1,003,852	+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.