Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.05	16.30	15.85	16.23	2,426,373	+0.19(+1.21%)
Dec 28, 2018	16.10	16.37	15.93	16.03	2,291,918	-0.03(-0.16%)
Dec 27, 2018	15.79	16.06	15.26	16.06	4,799,215	-0.19(-1.19%)
Dec 26, 2018	15.24	16.29	14.95	16.25	3,439,593	+0.99(+6.51%)
Dec 24, 2018	15.22	15.67	14.79	15.26	2,095,526	-0.01(-0.06%)
Dec 21, 2018	15.37	15.70	15.18	15.27	5,642,716	-0.09(-0.60%)
Dec 20, 2018	15.25	15.78	15.06	15.36	6,284,104	-0.03(-0.16%)
Dec 19, 2018	15.70	16.12	15.39	15.39	7,119,770	-0.30(-1.93%)
Dec 18, 2018	15.49	15.91	15.49	15.69	4,560,555	+0.36(+2.36%)
Dec 17, 2018	15.39	15.81	15.23	15.33	4,032,450	-0.07(-0.44%)
Dec 14, 2018	15.59	15.87	15.09	15.39	5,138,420	-0.48(-3.02%)
Dec 13, 2018	16.19	16.23	15.65	15.87	4,611,333	-0.22(-1.40%)
Dec 12, 2018	16.36	16.58	16.09	16.10	3,526,017	+0.13(+0.78%)
Dec 11, 2018	16.02	16.29	15.83	15.97	6,318,264	+0.36(+2.30%)
Dec 10, 2018	15.10	15.78	15.02	15.61	5,125,794	+0.45(+2.97%)
Dec 07, 2018	16.03	16.43	15.13	15.16	5,778,420	-0.79(-4.97%)
Dec 06, 2018	15.94	15.99	15.55	15.96	5,398,725	-0.35(-2.15%)
Dec 04, 2018	17.11	17.23	16.29	16.31	5,524,244	-0.86(-5.00%)
Dec 03, 2018	17.34	17.80	17.07	17.17	3,717,112	+0.30(+1.78%)
Nov 30, 2018	16.51	17.03	16.51	16.86	4,063,214	+0.28(+1.66%)
Nov 29, 2018	16.70	16.73	16.21	16.59	4,465,661	-0.13(-0.75%)
Nov 28, 2018	16.62	16.76	15.91	16.71	4,611,218	+0.22(+1.31%)
Nov 27, 2018	16.77	16.77	16.01	16.50	4,984,632	-0.45(-2.66%)
Nov 26, 2018	17.02	17.47	16.91	16.95	2,641,245	+0.11(+0.64%)
Nov 23, 2018	16.91	17.06	16.67	16.84	1,093,674	-0.33(-1.90%)
Nov 21, 2018		17.17	17.17	17.17	0	+0.57(+3.42%)
Nov 20, 2018	16.75	17.05	16.38	16.60	3,328,646	-0.65(-3.77%)
Nov 19, 2018	17.38	17.68	17.22	17.25	4,510,925	-0.25(-1.43%)
Nov 16, 2018	17.93	18.01	17.17	17.50	3,718,758	-0.62(-3.41%)
Nov 15, 2018	18.01	18.22	17.62	18.12	2,583,180	+0.03(+0.18%)
Nov 14, 2018	18.04	18.54	17.83	18.08	3,383,040	+0.28(+1.55%)
Nov 13, 2018	18.33	18.68	17.80	17.81	3,438,015	-0.53(-2.91%)
Nov 12, 2018	18.58	18.72	18.22	18.34	2,591,328	-0.17(-0.90%)
Nov 09, 2018	18.88	18.96	18.37	18.51	3,624,761	-0.80(-4.15%)
Nov 08, 2018	19.53	19.60	19.13	19.31	3,155,707	-0.44(-2.24%)
Nov 07, 2018	19.60	19.86	19.33	19.75	2,660,332	+0.38(+1.94%)
Nov 06, 2018	19.20	19.77	19.04	19.38	4,883,010	+0.33(+1.75%)
Nov 05, 2018	19.67	19.70	18.89	19.04	4,113,834	-0.50(-2.56%)
Nov 02, 2018	19.61	19.88	19.27	19.54	6,465,774	+0.13(+0.64%)
Nov 01, 2018	18.68	19.45	18.58	19.42	5,409,550	+1.17(+6.40%)
Oct 31, 2018	18.07	18.55	17.77	18.25	6,635,590	+0.34(+1.91%)
Oct 30, 2018	16.81	18.02	16.06	17.91	9,587,886	+0.58(+3.32%)
Oct 29, 2018	17.55	17.97	16.97	17.33	9,486,464	+0.13(+0.73%)
Oct 26, 2018	17.43	17.51	16.43	17.21	6,815,025	-0.60(-3.37%)
Oct 25, 2018	17.00	17.96	16.82	17.81	7,552,526	+1.05(+6.27%)
Oct 24, 2018	17.84	17.94	16.73	16.76	3,568,273	-1.13(-6.34%)
Oct 23, 2018	17.94	18.10	17.62	17.89	3,830,474	-0.49(-2.68%)
Oct 22, 2018	18.61	18.83	18.12	18.38	3,313,618	-0.12(-0.63%)
Oct 19, 2018	18.86	19.14	18.37	18.50	5,697,731	-0.33(-1.73%)
Oct 18, 2018	19.60	19.75	18.77	18.82	3,279,293	-0.85(-4.32%)
Oct 17, 2018	20.08	20.20	19.60	19.68	2,958,998	-0.45(-2.24%)
Oct 16, 2018	20.34	20.38	19.98	20.13	2,717,648	+0.03(+0.17%)
Oct 15, 2018	19.89	20.23	19.83	20.09	3,266,090	+0.13(+0.63%)
Oct 12, 2018	20.16	20.59	19.76	19.97	3,156,094	+0.30(+1.53%)
Oct 11, 2018	19.88	20.27	19.62	19.67	4,309,025	-0.14(-0.72%)
Oct 10, 2018	20.02	20.28	19.42	19.81	6,011,817	-0.23(-1.12%)
Oct 09, 2018	21.32	21.39	20.03	20.03	5,779,546	-1.51(-7.01%)
Oct 08, 2018	21.64	21.82	21.39	21.54	2,869,957	-0.34(-1.56%)
Oct 05, 2018	22.44	22.60	21.54	21.89	2,906,355	-0.63(-2.78%)
Oct 04, 2018	22.72	22.90	22.42	22.51	2,900,932	-0.26(-1.14%)
Oct 03, 2018	22.41	23.16	22.37	22.77	2,997,841	+0.43(+1.94%)
Oct 02, 2018	22.71	22.92	22.30	22.34	3,963,839	-0.33(-1.44%)

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.