Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	17.64	17.93	17.54	17.67	3,451,600	+0.15(+0.86%)
Dec 28, 2018	17.95	18.05	17.42	17.52	2,905,700	-0.39(-2.18%)
Dec 27, 2018	17.58	17.93	17.10	17.91	4,360,885	+0.09(+0.51%)
Dec 26, 2018	16.79	17.84	16.52	17.82	3,963,600	+1.07(+6.39%)
Dec 24, 2018	16.74	17.36	16.57	16.75	2,688,500	-0.21(-1.24%)
Dec 21, 2018	17.77	17.95	16.85	16.96	9,400,900	-0.73(-4.13%)
Dec 20, 2018	18.07	18.28	17.46	17.69	9,096,020	-0.41(-2.27%)
Dec 19, 2018	18.64	18.69	17.83	18.10	7,453,480	-0.71(-3.77%)
Dec 18, 2018	18.56	19.14	18.28	18.81	6,278,461	+0.41(+2.23%)
Dec 17, 2018	18.75	19.20	18.25	18.40	7,452,909	-0.59(-3.11%)
Dec 14, 2018	18.50	19.44	18.33	18.99	8,339,000	+0.22(+1.17%)
Dec 13, 2018	19.95	20.09	18.75	18.77	13,641,664	-1.04(-5.25%)
Dec 12, 2018	21.05	21.18	19.44	19.81	16,698,969	-2.31(-10.44%)
Dec 11, 2018	22.54	22.82	21.84	22.12	7,163,882	-0.27(-1.21%)
Dec 10, 2018	23.41	23.59	22.18	22.39	6,412,105	-1.06(-4.52%)
Dec 07, 2018	24.00	24.34	23.22	23.45	6,983,800	-0.62(-2.58%)
Dec 06, 2018	22.85	24.10	22.71	24.07	5,683,531	+0.73(+3.13%)
Dec 04, 2018	23.99	24.30	23.06	23.34	5,654,400	-0.65(-2.71%)
Dec 03, 2018	24.43	24.96	23.90	23.99	6,967,599	+0.11(+0.46%)
Nov 30, 2018	23.54	24.25	23.33	23.88	6,828,000	+0.74(+3.20%)
Nov 29, 2018	22.87	23.53	22.37	23.14	4,355,789	+0.13(+0.56%)
Nov 28, 2018	22.08	23.33	21.88	23.01	5,934,291	+1.21(+5.55%)
Nov 27, 2018	21.78	21.98	21.36	21.80	3,814,148	-0.42(-1.89%)
Nov 26, 2018	21.63	22.27	21.63	22.22	3,079,055	+0.72(+3.35%)
Nov 23, 2018	21.32	21.63	21.28	21.50	1,673,100	+0.00(+0.00%)
Nov 21, 2018		21.50	21.50	21.50	0	+0.67(+3.22%)
Nov 20, 2018	20.50	21.02	20.29	20.83	4,630,366	-0.31(-1.47%)
Nov 19, 2018	21.55	21.75	20.89	21.14	5,063,881	-0.61(-2.80%)
Nov 16, 2018	22.17	22.21	21.57	21.75	3,706,400	-0.64(-2.86%)
Nov 15, 2018	22.39	22.41	21.33	22.39	4,795,711	-0.19(-0.84%)
Nov 14, 2018	23.11	23.66	22.52	22.58	4,059,040	-0.21(-0.92%)
Nov 13, 2018	22.67	23.21	22.64	22.79	4,122,466	+0.20(+0.89%)
Nov 12, 2018	22.73	23.43	22.38	22.59	3,776,298	-0.16(-0.70%)
Nov 09, 2018	22.66	23.39	22.62	22.75	3,456,800	-0.23(-1.00%)
Nov 08, 2018	22.85	22.99	22.52	22.98	3,224,841	+0.10(+0.44%)
Nov 07, 2018	23.21	23.22	22.56	22.88	4,292,207	-0.42(-1.80%)
Nov 06, 2018	23.62	23.73	22.84	23.30	4,987,716	-0.69(-2.88%)
Nov 05, 2018	24.19	24.58	23.80	23.99	8,993,633	+0.29(+1.22%)
Nov 02, 2018	23.26	23.92	22.98	23.70	6,022,600	+0.36(+1.54%)
Nov 01, 2018	22.11	23.67	21.68	23.34	8,297,413	+1.23(+5.56%)
Oct 31, 2018	22.96	23.88	22.08	22.11	13,280,158	-1.12(-4.82%)
Oct 30, 2018	21.71	23.37	21.58	23.23	32,430,032	+5.04(+27.71%)
Oct 29, 2018	18.28	18.98	17.75	18.19	8,457,289	+0.21(+1.17%)
Oct 26, 2018	18.23	18.34	17.34	17.98	5,912,000	-0.53(-2.86%)
Oct 25, 2018	18.40	18.77	18.21	18.51	4,320,363	+0.28(+1.54%)
Oct 24, 2018	18.61	18.83	18.23	18.23	3,766,677	-0.30(-1.62%)
Oct 23, 2018	18.24	18.67	17.84	18.53	6,773,877	-0.05(-0.27%)
Oct 22, 2018	18.31	18.66	18.21	18.58	3,826,043	+0.38(+2.09%)
Oct 19, 2018	18.74	18.80	18.09	18.20	3,837,000	-0.42(-2.26%)
Oct 18, 2018	19.04	19.29	18.47	18.62	3,429,750	-0.50(-2.62%)
Oct 17, 2018	19.56	19.69	18.89	19.12	3,101,458	-0.44(-2.25%)
Oct 16, 2018	18.85	19.57	18.64	19.56	3,805,993	+0.80(+4.26%)
Oct 15, 2018	18.71	19.04	18.47	18.76	3,572,385	+0.09(+0.48%)
Oct 12, 2018	18.56	18.80	18.23	18.67	5,112,600	+0.44(+2.41%)
Oct 11, 2018	18.15	18.76	17.89	18.23	6,832,552	-0.03(-0.16%)
Oct 10, 2018	19.21	19.24	18.19	18.26	5,315,861	-1.14(-5.88%)
Oct 09, 2018	19.38	19.95	19.34	19.40	3,154,644	+0.05(+0.26%)
Oct 08, 2018	19.31	19.48	18.89	19.35	2,754,496	-0.07(-0.36%)
Oct 05, 2018	19.80	19.94	19.08	19.42	4,358,400	-0.46(-2.31%)
Oct 04, 2018	20.54	20.61	19.75	19.88	4,674,240	-0.65(-3.17%)
Oct 03, 2018	20.27	20.75	19.88	20.53	3,391,433	+0.32(+1.58%)
Oct 02, 2018	21.20	21.21	20.10	20.21	8,462,745	-0.93(-4.40%)

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.