Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	17.44	17.58	16.87	17.14	1,164,800	-0.16(-0.92%)
Dec 28, 2018	17.65	18.02	17.25	17.30	1,574,300	-0.31(-1.76%)
Dec 27, 2018	17.77	17.85	16.61	17.61	1,246,115	-0.42(-2.33%)
Dec 26, 2018	16.89	18.08	16.70	18.03	1,034,975	+1.18(+7.00%)
Dec 24, 2018	17.37	17.64	16.83	16.85	591,200	-0.69(-3.93%)
Dec 21, 2018	18.27	18.59	17.43	17.54	2,766,800	-0.85(-4.62%)
Dec 20, 2018	19.09	19.21	18.28	18.39	1,550,066	-0.87(-4.52%)
Dec 19, 2018	19.91	20.17	19.15	19.26	1,372,066	-0.72(-3.60%)
Dec 18, 2018	20.13	20.43	19.57	19.98	1,831,861	+0.18(+0.91%)
Dec 17, 2018	19.66	20.77	19.55	19.80	2,803,210	-1.44(-6.78%)
Dec 14, 2018	22.93	23.22	21.09	21.24	1,829,100	-2.20(-9.39%)
Dec 13, 2018	23.49	23.97	22.97	23.44	1,608,299	+0.17(+0.73%)
Dec 12, 2018	23.76	24.27	23.25	23.27	845,557	-0.06(-0.26%)
Dec 11, 2018	23.73	23.89	23.08	23.33	775,647	-0.07(-0.30%)
Dec 10, 2018	23.36	23.54	22.48	23.40	908,853	+0.08(+0.34%)
Dec 07, 2018	23.92	24.08	22.98	23.32	1,033,600	-0.69(-2.87%)
Dec 06, 2018	24.36	24.51	23.29	24.01	1,375,743	-0.80(-3.22%)
Dec 04, 2018	26.72	26.93	24.77	24.81	1,649,500	-2.11(-7.84%)
Dec 03, 2018	26.53	27.02	26.15	26.92	1,361,443	+0.85(+3.26%)
Nov 30, 2018	26.06	26.39	25.58	26.07	1,786,700	+0.00(+0.00%)
Nov 29, 2018	25.61	26.21	25.14	26.07	1,335,143	+0.44(+1.72%)
Nov 28, 2018	24.01	25.74	24.01	25.63	1,373,007	+1.64(+6.84%)
Nov 27, 2018	22.79	24.15	22.79	23.99	1,911,953	+1.06(+4.62%)
Nov 26, 2018	22.72	23.42	22.69	22.93	1,369,478	+0.46(+2.05%)
Nov 23, 2018	22.43	22.91	22.43	22.47	272,400	-0.08(-0.35%)
Nov 21, 2018		22.55	22.55	22.55	0	+0.73(+3.35%)
Nov 20, 2018	22.00	22.45	21.63	21.82	989,715	-0.60(-2.68%)
Nov 19, 2018	23.56	23.61	22.30	22.42	1,343,449	-1.07(-4.56%)
Nov 16, 2018	23.48	23.76	23.12	23.49	1,421,800	-0.26(-1.09%)
Nov 15, 2018	23.51	24.01	23.11	23.75	1,090,867	+0.01(+0.04%)
Nov 14, 2018	24.16	24.47	23.44	23.74	987,208	-0.09(-0.38%)
Nov 13, 2018	25.68	25.88	23.12	23.83	3,282,029	-1.90(-7.38%)
Nov 12, 2018	26.20	26.64	25.35	25.73	1,279,404	-0.56(-2.13%)
Nov 09, 2018	26.17	26.95	25.97	26.29	991,500	-0.11(-0.42%)
Nov 08, 2018	26.44	26.98	25.69	26.40	1,508,495	-0.24(-0.90%)
Nov 07, 2018	25.08	27.05	25.00	26.64	2,878,502	+2.00(+8.12%)
Nov 06, 2018	25.35	26.57	23.00	24.64	3,971,669	-2.56(-9.41%)
Nov 05, 2018	27.31	27.33	26.28	27.20	1,505,281	+0.03(+0.11%)
Nov 02, 2018	26.93	27.89	26.85	27.17	1,330,800	+0.49(+1.84%)
Nov 01, 2018	25.89	26.76	25.57	26.68	829,821	+0.95(+3.69%)
Oct 31, 2018	25.55	26.07	25.31	25.73	966,635	+0.38(+1.50%)
Oct 30, 2018	25.47	25.57	24.63	25.35	969,478	+0.24(+0.96%)
Oct 29, 2018	25.38	25.93	24.67	25.11	1,044,635	+0.13(+0.52%)
Oct 26, 2018	24.71	25.35	24.07	24.98	1,108,100	-0.08(-0.32%)
Oct 25, 2018	25.11	25.46	24.87	25.06	834,595	+0.12(+0.48%)
Oct 24, 2018	25.91	26.32	24.92	24.94	1,347,862	-0.97(-3.74%)
Oct 23, 2018	25.74	26.03	24.85	25.91	1,145,792	-0.36(-1.37%)
Oct 22, 2018	26.13	26.72	26.00	26.27	826,287	+0.15(+0.57%)
Oct 19, 2018	26.72	27.00	25.85	26.12	610,100	-0.57(-2.14%)
Oct 18, 2018	26.72	27.11	26.35	26.69	613,350	-0.09(-0.34%)
Oct 17, 2018	26.65	26.89	26.06	26.78	789,653	+0.11(+0.41%)
Oct 16, 2018	25.87	26.70	25.48	26.67	1,081,645	+1.05(+4.10%)
Oct 15, 2018	25.10	25.93	24.92	25.62	4,188,483	+0.23(+0.91%)
Oct 12, 2018	25.85	26.08	25.07	25.39	1,156,300	-0.04(-0.16%)
Oct 11, 2018	26.66	27.30	25.38	25.43	1,965,841	-1.39(-5.18%)
Oct 10, 2018	29.31	29.41	26.76	26.82	1,552,018	-2.47(-8.43%)
Oct 09, 2018	28.44	29.41	28.29	29.29	1,336,311	+0.85(+2.99%)
Oct 08, 2018	27.88	28.66	27.25	28.44	1,512,618	+0.71(+2.56%)
Oct 05, 2018	27.72	28.64	27.43	27.73	1,002,700	+0.05(+0.18%)
Oct 04, 2018	28.07	28.24	27.43	27.68	834,356	-0.50(-1.77%)
Oct 03, 2018	27.49	28.34	27.11	28.18	1,113,129	+0.79(+2.88%)
Oct 02, 2018	28.01	28.13	27.25	27.39	1,074,543	-0.66(-2.35%)

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.