Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.22	15.40	14.82	15.10	1,779,679	+0.04(+0.26%)
Dec 28, 2018	15.48	15.58	15.02	15.07	1,860,494	-0.33(-2.15%)
Dec 27, 2018	15.08	15.41	14.66	15.40	2,447,838	-0.06(-0.38%)
Dec 26, 2018	13.95	15.50	13.59	15.45	3,530,610	+1.72(+12.54%)
Dec 24, 2018	14.07	14.35	13.62	13.73	1,199,990	-0.62(-4.34%)
Dec 21, 2018	15.13	15.13	14.17	14.36	5,820,946	-0.86(-5.63%)
Dec 20, 2018	15.28	15.82	15.18	15.21	2,458,780	-0.49(-3.10%)
Dec 19, 2018	16.07	16.54	15.49	15.70	2,207,300	-0.34(-2.12%)
Dec 18, 2018	16.41	16.78	15.92	16.04	2,872,129	-0.28(-1.73%)
Dec 17, 2018	16.73	17.03	16.21	16.32	2,408,603	-0.57(-3.40%)
Dec 14, 2018	17.81	17.92	16.75	16.89	3,179,856	-1.17(-6.46%)
Dec 13, 2018	18.42	18.75	17.84	18.06	2,932,984	-0.51(-2.72%)
Dec 12, 2018	18.84	19.35	18.45	18.57	3,165,189	+0.01(+0.05%)
Dec 11, 2018	19.22	19.60	18.46	18.56	3,327,367	-0.59(-3.10%)
Dec 10, 2018	20.31	20.82	18.90	19.15	2,674,212	-1.56(-7.52%)
Dec 07, 2018	21.59	21.79	20.66	20.71	2,432,060	-0.44(-2.07%)
Dec 06, 2018	22.18	22.18	20.76	21.14	2,321,502	-1.59(-6.98%)
Dec 04, 2018	23.69	23.76	22.70	22.73	2,159,797	-0.96(-4.06%)
Dec 03, 2018	23.27	23.98	23.11	23.69	2,785,705	+1.52(+6.84%)
Nov 30, 2018	22.34	22.56	21.77	22.18	2,383,838	-0.53(-2.31%)
Nov 29, 2018	22.19	22.95	22.13	22.70	2,014,683	+0.59(+2.68%)
Nov 28, 2018	21.53	22.11	20.84	22.11	1,898,831	+0.77(+3.60%)
Nov 27, 2018	22.02	22.18	21.29	21.34	1,700,491	-0.78(-3.52%)
Nov 26, 2018	22.18	22.74	21.91	22.12	1,692,455	+0.43(+1.97%)
Nov 23, 2018	21.62	22.41	21.59	21.69	759,003	-1.06(-4.66%)
Nov 21, 2018		22.75	22.75	22.75	0	+0.39(+1.74%)
Nov 20, 2018	23.23	23.24	21.98	22.36	2,209,831	-1.42(-5.97%)
Nov 19, 2018	23.34	24.07	23.25	23.78	1,648,871	-0.25(-1.05%)
Nov 16, 2018	23.86	24.78	23.78	24.03	2,510,407	+0.03(+0.12%)
Nov 15, 2018	23.03	24.17	23.01	24.00	1,409,485	+0.76(+3.26%)
Nov 14, 2018	23.73	24.23	23.19	23.24	1,902,601	+0.07(+0.29%)
Nov 13, 2018	23.97	24.39	23.09	23.18	2,134,572	-0.93(-3.87%)
Nov 12, 2018	26.16	26.20	24.08	24.11	1,723,062	-1.72(-6.66%)
Nov 09, 2018	25.69	26.02	24.96	25.83	2,024,489	-0.42(-1.59%)
Nov 08, 2018	27.83	27.97	25.97	26.25	1,577,470	-1.65(-5.93%)
Nov 07, 2018	27.52	28.00	27.22	27.90	1,416,249	+1.11(+4.14%)
Nov 06, 2018	27.40	27.56	26.66	26.79	1,047,447	-0.56(-2.06%)
Nov 05, 2018	27.61	27.61	26.77	27.36	1,972,306	+0.73(+2.74%)
Nov 02, 2018	28.18	28.22	26.48	26.63	3,084,955	-1.50(-5.33%)
Nov 01, 2018	28.55	29.18	27.32	28.13	3,174,588	+0.08(+0.28%)
Oct 31, 2018	28.50	28.80	27.96	28.05	2,162,439	+0.00(+0.00%)
Oct 30, 2018	26.78	28.10	26.47	28.05	1,438,588	+0.93(+3.44%)
Oct 29, 2018	28.15	28.31	26.63	27.12	1,886,256	-0.93(-3.33%)
Oct 26, 2018	27.50	28.57	26.96	28.05	1,119,586	-0.01(-0.03%)
Oct 25, 2018	27.55	28.26	27.06	28.06	1,295,934	+0.94(+3.48%)
Oct 24, 2018	29.24	29.54	27.11	27.12	1,812,097	-1.86(-6.41%)
Oct 23, 2018	29.98	30.03	28.63	28.97	1,946,853	-1.67(-5.46%)
Oct 22, 2018	30.75	30.86	30.08	30.65	882,560	-0.22(-0.72%)
Oct 19, 2018	30.97	31.64	30.53	30.87	1,301,163	+0.05(+0.16%)
Oct 18, 2018	30.64	31.28	30.40	30.82	1,315,951	-0.28(-0.91%)
Oct 17, 2018	30.94	31.25	30.45	31.10	1,175,997	-0.09(-0.28%)
Oct 16, 2018	30.90	31.33	30.60	31.19	986,285	+0.50(+1.62%)
Oct 15, 2018	30.50	30.90	29.79	30.70	874,799	+0.45(+1.48%)
Oct 12, 2018	30.13	30.34	29.30	30.25	1,501,144	+0.78(+2.64%)
Oct 11, 2018	30.88	30.92	29.44	29.47	2,112,764	-1.81(-5.78%)
Oct 10, 2018	32.74	32.82	30.92	31.28	1,732,084	-1.43(-4.37%)
Oct 09, 2018	32.14	33.16	32.05	32.71	997,650	+0.76(+2.37%)
Oct 08, 2018	32.22	32.42	31.61	31.95	928,832	-0.64(-1.97%)
Oct 05, 2018	32.93	33.28	32.17	32.59	1,063,756	-0.39(-1.18%)
Oct 04, 2018	33.11	33.95	32.92	32.98	1,598,145	-0.30(-0.91%)
Oct 03, 2018	32.37	33.30	32.12	33.28	996,181	+1.08(+3.35%)
Oct 02, 2018	32.19	32.80	32.04	32.20	1,000,317	+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.