Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	19.00	19.69	18.76	19.35	100,300	+0.36(+1.90%)
Dec 28, 2018	18.91	19.54	18.60	18.99	88,400	+0.07(+0.37%)
Dec 27, 2018	18.94	19.13	17.94	18.92	143,867	-0.15(-0.79%)
Dec 26, 2018	18.83	19.40	18.02	19.07	150,779	+0.41(+2.20%)
Dec 24, 2018	19.18	19.69	18.41	18.66	40,400	-0.72(-3.72%)
Dec 21, 2018	18.79	19.99	18.74	19.38	345,100	+0.60(+3.19%)
Dec 20, 2018	19.33	19.55	18.65	18.78	193,128	-0.49(-2.54%)
Dec 19, 2018	19.81	20.04	18.51	19.27	120,944	-0.40(-2.03%)
Dec 18, 2018	19.40	20.36	19.12	19.67	81,445	+0.51(+2.66%)
Dec 17, 2018	20.06	20.29	19.00	19.16	212,642	-0.93(-4.63%)
Dec 14, 2018	19.87	20.47	19.62	20.09	112,600	+0.18(+0.90%)
Dec 13, 2018	19.75	20.14	19.27	19.91	120,791	+0.25(+1.27%)
Dec 12, 2018	20.99	20.99	19.59	19.66	118,356	-1.01(-4.89%)
Dec 11, 2018	20.30	21.25	19.19	20.67	69,516	+0.78(+3.92%)
Dec 10, 2018	19.65	20.78	19.16	19.89	83,117	+0.22(+1.12%)
Dec 07, 2018	19.87	20.14	19.27	19.67	93,200	-0.22(-1.11%)
Dec 06, 2018	18.43	20.45	18.43	19.89	135,258	+1.35(+7.28%)
Dec 04, 2018	17.76	18.98	17.41	18.54	239,000	+0.54(+3.00%)
Dec 03, 2018	18.00	18.00	17.20	18.00	104,609	+0.16(+0.90%)
Nov 30, 2018	17.90	18.00	16.99	17.84	128,400	-0.15(-0.83%)
Nov 29, 2018	17.79	18.30	17.37	17.99	278,049	+0.09(+0.50%)
Nov 28, 2018	17.52	18.49	17.52	17.90	146,793	+0.44(+2.52%)
Nov 27, 2018	17.72	17.95	17.30	17.46	66,602	-0.43(-2.40%)
Nov 26, 2018	17.98	18.00	17.47	17.89	77,134	+0.08(+0.45%)
Nov 23, 2018	17.89	18.32	17.24	17.81	54,900	-0.38(-2.09%)
Nov 21, 2018		18.19	18.19	18.19	0	+2.09(+12.98%)
Nov 20, 2018	15.68	16.85	15.40	16.10	124,914	+0.10(+0.63%)
Nov 19, 2018	18.04	19.56	15.78	16.00	197,106	-2.10(-11.60%)
Nov 16, 2018	17.52	19.21	16.38	18.10	257,500	+0.55(+3.13%)
Nov 15, 2018	18.34	18.80	17.46	17.55	169,117	-1.03(-5.54%)
Nov 14, 2018	21.72	22.28	18.01	18.58	267,105	-3.08(-14.22%)
Nov 13, 2018	22.03	23.23	21.10	21.66	175,735	-0.35(-1.59%)
Nov 12, 2018	24.53	24.59	22.00	22.01	37,636	-2.74(-11.07%)
Nov 09, 2018	25.21	25.97	24.38	24.75	78,700	-0.70(-2.75%)
Nov 08, 2018	25.38	27.34	24.98	25.45	85,315	+0.07(+0.28%)
Nov 07, 2018	26.14	27.36	25.05	25.38	159,971	-0.25(-0.98%)
Nov 06, 2018	25.41	26.36	24.00	25.63	45,936	+0.94(+3.81%)
Nov 05, 2018	24.69	25.71	24.42	24.69	59,006	+0.00(+0.00%)
Nov 02, 2018	25.60	25.60	23.92	24.69	51,200	-0.74(-2.91%)
Nov 01, 2018	25.73	26.27	25.00	25.43	48,472	-0.05(-0.20%)
Oct 31, 2018	24.38	26.08	24.00	25.48	51,309	+1.36(+5.64%)
Oct 30, 2018	23.52	24.30	23.52	24.12	57,320	+0.77(+3.30%)
Oct 29, 2018	23.32	24.05	22.86	23.35	64,843	+0.30(+1.30%)
Oct 26, 2018	22.73	24.28	21.82	23.05	89,100	+0.03(+0.13%)
Oct 25, 2018	24.20	24.62	22.71	23.02	108,195	-1.02(-4.24%)
Oct 24, 2018	24.77	25.32	23.87	24.04	50,591	-0.67(-2.71%)
Oct 23, 2018	24.75	25.57	24.35	24.71	60,700	-0.23(-0.92%)
Oct 22, 2018	25.00	25.67	24.02	24.94	124,591	+0.08(+0.32%)
Oct 19, 2018	23.17	25.45	23.15	24.86	93,200	+1.70(+7.34%)
Oct 18, 2018	22.78	23.27	21.39	23.16	101,468	+0.69(+3.07%)
Oct 17, 2018	23.97	24.56	20.70	22.47	323,327	-1.72(-7.11%)
Oct 16, 2018	23.84	24.52	23.01	24.19	164,254	+0.49(+2.07%)
Oct 15, 2018	24.43	24.43	23.11	23.70	117,685	-0.67(-2.75%)
Oct 12, 2018	23.76	24.68	22.66	24.37	114,000	+1.05(+4.50%)
Oct 11, 2018	24.23	25.72	23.26	23.32	183,314	-0.94(-3.87%)
Oct 10, 2018	27.34	27.34	24.25	24.26	145,787	-3.10(-11.33%)
Oct 09, 2018	27.10	27.62	26.84	27.36	44,936	+0.23(+0.85%)
Oct 08, 2018	27.01	27.41	26.79	27.13	151,550	+0.01(+0.04%)
Oct 05, 2018	28.29	29.46	26.25	27.12	347,200	-1.16(-4.10%)
Oct 04, 2018	29.08	29.71	26.99	28.28	168,092	-0.81(-2.78%)
Oct 03, 2018	30.06	30.45	28.56	29.09	233,560	-1.02(-3.39%)
Oct 02, 2018	31.88	31.88	29.95	30.11	48,433	-1.73(-5.43%)
Oct 01, 2018	32.23	34.00	31.09	31.84	187,967	-0.22(-0.69%)
Sep 28, 2018	33.00	33.57	31.10	32.06	31,500	-0.89(-2.70%)
Sep 27, 2018	32.77	33.04	31.30	32.95	48,623	+0.28(+0.86%)
Sep 26, 2018	34.64	35.31	32.27	32.67	82,747	-1.78(-5.17%)
Sep 25, 2018	33.21	36.88	32.02	34.45	125,746	+1.22(+3.67%)
Sep 24, 2018	34.47	34.73	32.52	33.23	90,868	-1.08(-3.15%)
Sep 21, 2018	33.16	34.94	32.38	34.31	941,600	+1.14(+3.44%)
Sep 20, 2018	33.64	34.81	33.17	33.17	128,461	-0.30(-0.90%)
Sep 19, 2018	33.85	34.99	33.45	33.47	112,263	-0.43(-1.27%)
Sep 18, 2018	33.60	34.88	31.89	33.90	102,607	+0.31(+0.92%)
Sep 17, 2018	34.88	35.59	31.92	33.59	188,183	-1.36(-3.89%)
Sep 14, 2018	35.37	36.84	34.52	34.95	69,600	-0.43(-1.22%)
Sep 13, 2018	37.50	37.50	34.50	35.38	124,534	-1.55(-4.20%)
Sep 12, 2018	37.35	37.80	35.55	36.93	41,528	-0.21(-0.57%)
Sep 11, 2018	37.55	39.11	36.32	37.14	74,991	-0.40(-1.07%)
Sep 10, 2018	36.27	38.40	35.45	37.54	86,817	+1.35(+3.73%)
Sep 07, 2018	35.80	39.39	34.77	36.19	85,700	+0.38(+1.06%)
Sep 06, 2018	34.88	36.79	34.20	35.81	143,839	+1.14(+3.29%)
Sep 05, 2018	33.81	35.40	33.17	34.67	68,411	+0.87(+2.57%)
Sep 04, 2018	33.16	34.97	33.11	33.80	74,142	+0.75(+2.27%)
Aug 31, 2018		33.05	33.05	33.05	0	-0.44(-1.31%)
Aug 30, 2018	33.78	34.00	33.10	33.49	105,164	-0.37(-1.09%)
Aug 29, 2018	32.88	35.00	32.76	33.86	76,373	+1.17(+3.58%)
Aug 28, 2018	33.27	33.99	32.28	32.69	66,536	-0.59(-1.77%)
Aug 27, 2018	33.14	33.54	32.39	33.28	55,307	-0.15(-0.45%)
Aug 24, 2018	33.01	33.49	32.13	33.43	38,200	+0.54(+1.64%)
Aug 23, 2018	33.83	34.47	32.30	32.89	155,167	-0.93(-2.75%)
Aug 22, 2018	32.12	33.83	30.40	33.82	169,696	+1.70(+5.29%)
Aug 21, 2018	31.94	32.33	30.54	32.12	51,931	+0.17(+0.53%)
Aug 20, 2018	29.02	33.00	29.00	31.95	69,680	+0.68(+2.17%)
Aug 17, 2018	32.08	33.02	30.38	31.27	90,100	-0.98(-3.04%)
Aug 16, 2018	32.66	34.73	31.38	32.25	59,405	-0.42(-1.29%)
Aug 15, 2018	33.99	33.99	29.73	32.67	68,983	+0.18(+0.55%)
Aug 14, 2018	35.00	35.00	28.00	32.49	134,939	-0.64(-1.93%)
Aug 13, 2018	33.70	36.00	32.75	33.13	85,473	-0.38(-1.13%)
Aug 10, 2018	30.79	33.85	24.63	33.51	77,600	+2.71(+8.80%)
Aug 09, 2018	28.39	31.50	27.66	30.80	42,592	+2.38(+8.37%)
Aug 08, 2018	26.00	29.08	26.00	28.42	81,263	+2.42(+9.31%)
Aug 07, 2018	25.75	29.67	24.75	26.00	20,434	+0.20(+0.78%)
Aug 06, 2018	24.60	25.88	24.55	25.80	71,304	+1.20(+4.88%)
Aug 03, 2018	24.51	25.20	23.95	24.60	24,300	+0.28(+1.15%)
Aug 02, 2018	26.08	26.51	24.30	24.32	100,621	-1.75(-6.71%)
Aug 01, 2018	24.96	27.05	24.96	26.07	61,954	+1.12(+4.49%)
Jul 31, 2018	25.62	26.10	24.95	24.95	84,154	-0.59(-2.31%)
Jul 30, 2018	25.56	26.54	25.33	25.54	50,127	-0.16(-0.62%)
Jul 27, 2018	26.14	26.99	25.25	25.70	16,900	-0.22(-0.85%)
Jul 26, 2018	26.11	27.25	25.29	25.92	65,988	+0.00(+0.00%)
Jul 25, 2018	26.38	26.75	25.85	25.92	137,786	-0.25(-0.96%)
Jul 24, 2018	26.79	27.00	25.73	26.17	140,990	+0.15(+0.58%)
Jul 23, 2018	26.25	26.98	25.84	26.02	45,195	-0.23(-0.88%)
Jul 20, 2018	26.24	26.80	25.44	26.25	35,722	-0.28(-1.06%)
Jul 19, 2018	26.85	27.77	26.11	26.53	26,542	-0.33(-1.23%)
Jul 18, 2018	26.75	27.51	25.30	26.86	105,567	+0.06(+0.22%)
Jul 17, 2018	27.00	28.03	26.47	26.80	126,805	-0.49(-1.80%)
Jul 16, 2018	25.00	27.45	25.00	27.29	115,643	+2.30(+9.20%)
Jul 13, 2018	26.19	26.19	24.86	24.99	29,822	-0.78(-3.03%)
Jul 12, 2018	25.61	26.45	25.55	25.77	31,363	-0.37(-1.42%)
Jul 11, 2018	26.00	26.32	25.31	26.14	81,192	+0.02(+0.08%)
Jul 10, 2018	26.98	26.98	25.12	26.12	218,454	+1.01(+4.02%)
Jul 09, 2018	25.51	26.03	24.50	25.11	139,093	-0.39(-1.53%)
Jul 06, 2018	26.31	27.39	24.68	25.50	116,177	-0.38(-1.47%)
Jul 05, 2018	27.12	27.99	24.74	25.88	108,597	-1.08(-4.01%)
Jul 03, 2018		26.96	26.96	26.96	0	+0.55(+2.08%)
Jul 02, 2018	26.03	28.00	24.10	26.41	126,336	-0.20(-0.75%)
Jun 29, 2018	26.77	27.95	25.00	26.61	164,823	-1.17(-4.21%)

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.