Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.17	20.28	19.72	20.09	778,390	-0.02(-0.08%)
Dec 28, 2018	20.22	20.26	19.69	20.11	841,087	+0.02(+0.08%)
Dec 27, 2018	19.26	20.15	18.45	20.09	1,532,687	+0.65(+3.33%)
Dec 26, 2018	18.76	19.63	18.45	19.44	1,804,105	+0.62(+3.32%)
Dec 24, 2018	18.60	19.00	18.60	18.82	714,668	+0.23(+1.26%)
Dec 21, 2018	18.72	18.81	18.48	18.59	1,802,569	-0.12(-0.67%)
Dec 20, 2018	18.56	19.08	18.56	18.71	883,982	+0.16(+0.88%)
Dec 19, 2018	18.48	18.84	18.36	18.55	983,725	+0.05(+0.30%)
Dec 18, 2018	19.43	19.68	18.22	18.49	2,198,646	-0.85(-4.40%)
Dec 17, 2018	19.72	19.79	19.17	19.34	1,152,173	-0.52(-2.63%)
Dec 14, 2018	20.11	20.20	19.76	19.87	774,544	-0.27(-1.32%)
Dec 13, 2018	20.09	20.30	20.01	20.13	458,857	+0.01(+0.04%)
Dec 12, 2018	20.04	20.39	19.90	20.12	553,010	+0.16(+0.78%)
Dec 11, 2018	19.99	20.18	19.51	19.97	1,058,337	-0.09(-0.47%)
Dec 10, 2018	19.89	20.09	19.71	20.06	877,564	+0.12(+0.63%)
Dec 07, 2018	20.13	20.32	19.69	19.94	918,529	-0.23(-1.12%)
Dec 06, 2018	19.58	20.38	19.50	20.16	1,706,265	+0.64(+3.28%)
Dec 04, 2018	19.67	19.81	19.19	19.52	1,479,211	-0.23(-1.18%)
Dec 03, 2018	19.69	19.89	19.48	19.76	863,838	+0.12(+0.64%)
Nov 30, 2018	19.84	19.89	19.19	19.63	1,710,126	-0.30(-1.49%)
Nov 29, 2018	20.09	20.11	19.68	19.93	995,819	-0.14(-0.70%)
Nov 28, 2018	20.04	20.23	19.62	20.07	1,431,120	-0.02(-0.08%)
Nov 27, 2018	19.72	20.09	19.65	20.08	836,398	+0.21(+1.05%)
Nov 26, 2018	19.70	20.00	19.45	19.87	657,811	+0.19(+0.94%)
Nov 23, 2018	19.81	19.97	19.69	19.69	254,550	-0.12(-0.59%)
Nov 21, 2018		19.81	19.81	19.81	0	-0.64(-3.14%)
Nov 20, 2018	20.39	20.75	20.37	20.45	1,612,304	+0.05(+0.27%)
Nov 19, 2018	20.44	20.66	20.15	20.39	1,459,261	-0.04(-0.19%)
Nov 16, 2018	19.90	20.51	19.63	20.43	1,492,233	+0.63(+3.16%)
Nov 15, 2018	19.22	20.00	19.04	19.81	2,699,323	+0.59(+3.10%)
Nov 14, 2018	19.38	19.70	19.03	19.21	1,351,811	-0.05(-0.24%)
Nov 13, 2018	18.96	19.29	18.85	19.26	1,692,036	+0.36(+1.88%)
Nov 12, 2018	19.67	19.67	18.67	18.90	1,420,980	-0.04(-0.20%)
Nov 09, 2018	19.23	19.40	18.76	18.94	2,054,263	-0.39(-2.04%)
Nov 08, 2018	20.02	20.17	19.30	19.33	2,143,658	-0.44(-2.23%)
Nov 07, 2018	19.51	20.48	19.38	19.77	3,037,525	+0.73(+3.86%)
Nov 06, 2018	18.77	19.30	18.60	19.04	2,159,749	+0.18(+0.94%)
Nov 05, 2018	18.23	18.96	18.19	18.86	1,987,935	+0.71(+3.92%)
Nov 02, 2018	17.88	18.24	17.83	18.15	1,512,679	+0.36(+2.04%)
Nov 01, 2018	18.31	18.54	17.76	17.79	1,723,192	-0.54(-2.95%)
Oct 31, 2018	18.31	18.35	17.87	18.33	1,812,161	-0.01(-0.04%)
Oct 30, 2018	17.77	18.55	17.64	18.34	2,370,436	+0.63(+3.58%)
Oct 29, 2018	17.73	17.75	17.46	17.70	1,442,244	+0.08(+0.48%)
Oct 26, 2018	17.47	17.70	17.32	17.62	1,608,184	+0.03(+0.18%)
Oct 25, 2018	17.32	17.88	17.31	17.59	1,599,095	+0.28(+1.61%)
Oct 24, 2018	17.69	17.77	17.27	17.31	1,355,065	-0.33(-1.88%)
Oct 23, 2018	17.43	17.98	17.33	17.64	2,735,300	+0.49(+2.88%)
Oct 22, 2018	17.58	17.66	17.15	17.15	1,010,075	-0.43(-2.46%)
Oct 19, 2018	17.40	17.73	17.22	17.58	1,995,769	+0.23(+1.34%)
Oct 18, 2018	16.81	17.37	16.58	17.35	2,483,037	+0.46(+2.75%)
Oct 17, 2018	16.78	17.01	16.46	16.88	1,061,632	+0.02(+0.09%)
Oct 16, 2018	17.40	17.56	16.85	16.87	1,484,574	-0.57(-3.28%)
Oct 15, 2018	17.66	17.78	17.34	17.44	985,951	-0.35(-1.95%)
Oct 12, 2018	17.77	17.92	17.10	17.79	1,930,158	+0.10(+0.57%)
Oct 11, 2018	17.46	18.08	17.26	17.69	2,861,202	+0.30(+1.73%)
Oct 10, 2018	16.87	17.47	16.69	17.39	2,093,077	+0.62(+3.69%)
Oct 09, 2018	17.23	17.30	16.68	16.77	1,196,156	-0.56(-3.21%)
Oct 08, 2018	17.38	17.70	17.12	17.32	1,043,306	-0.03(-0.18%)
Oct 05, 2018	17.53	18.04	17.23	17.36	2,204,120	-0.22(-1.27%)
Oct 04, 2018	15.89	17.99	15.88	17.58	4,258,752	+1.62(+10.17%)
Oct 03, 2018	15.76	15.99	15.52	15.96	1,332,792	+0.28(+1.77%)
Oct 02, 2018	15.51	15.81	15.47	15.68	1,127,691	+0.12(+0.80%)

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.