Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2018		23.99	23.99		0	+0.00(+0.00%)
Dec 19, 2018	23.99	24.00	23.97	24.00	2,261,771	+0.03(+0.13%)
Dec 18, 2018	23.96	23.99	23.96	23.97	2,611,910	+0.01(+0.04%)
Dec 17, 2018	23.96	23.98	23.95	23.96	3,721,709	+0.12(+0.50%)
Dec 14, 2018	23.88	23.88	23.84	23.84	1,524,700	-0.02(-0.08%)
Dec 13, 2018	23.86	23.89	23.84	23.86	1,265,343	+0.01(+0.04%)
Dec 12, 2018	23.85	23.89	23.83	23.85	1,407,253	+0.01(+0.04%)
Dec 11, 2018	23.85	23.89	23.84	23.84	1,377,779	-0.01(-0.04%)
Dec 10, 2018	23.83	23.87	23.80	23.85	2,058,204	+0.02(+0.08%)
Dec 07, 2018	23.83	23.86	23.83	23.83	1,411,500	-0.01(-0.04%)
Dec 06, 2018	23.83	23.86	23.79	23.84	2,183,036	-0.01(-0.04%)
Dec 04, 2018	23.85	23.94	23.85	23.85	1,746,900	-0.03(-0.13%)
Dec 03, 2018	23.90	23.91	23.80	23.88	4,914,272	+0.25(+1.06%)
Nov 30, 2018	23.47	23.70	23.45	23.63	3,199,000	+0.21(+0.90%)
Nov 29, 2018	23.50	23.60	23.42	23.42	3,617,784	-0.07(-0.30%)
Nov 28, 2018	23.59	23.63	23.39	23.49	2,825,344	-0.10(-0.42%)
Nov 27, 2018	23.59	23.64	23.57	23.59	1,475,201	-0.01(-0.04%)
Nov 26, 2018	23.62	23.67	23.57	23.60	2,031,472	+0.00(+0.00%)
Nov 23, 2018	23.59	23.64	23.58	23.60	703,600	+0.00(+0.00%)
Nov 21, 2018		23.60	23.60	23.60	0	+0.03(+0.13%)
Nov 20, 2018	23.60	23.63	23.55	23.57	1,657,525	-0.05(-0.21%)
Nov 19, 2018	23.63	23.66	23.56	23.62	1,635,643	-0.05(-0.21%)
Nov 16, 2018	23.62	23.69	23.61	23.67	1,315,200	+0.06(+0.25%)
Nov 15, 2018	23.56	23.61	23.50	23.61	2,182,876	+0.08(+0.34%)
Nov 14, 2018	23.66	23.69	23.53	23.53	1,796,879	-0.05(-0.21%)
Nov 13, 2018	23.60	23.76	23.53	23.58	2,042,248	+0.03(+0.13%)
Nov 12, 2018	23.54	23.65	23.52	23.55	1,335,231	-0.01(-0.04%)
Nov 09, 2018	23.62	23.66	23.53	23.56	1,584,900	-0.10(-0.42%)
Nov 08, 2018	23.65	23.70	23.59	23.66	1,269,365	+0.00(+0.00%)
Nov 07, 2018	23.70	23.77	23.57	23.66	1,459,504	-0.19(-0.80%)
Nov 06, 2018	23.64	23.85	23.57	23.85	1,426,596	+0.07(+0.29%)
Nov 05, 2018	23.50	23.89	23.50	23.78	1,971,739	+0.27(+1.15%)
Nov 02, 2018	23.63	23.67	23.50	23.51	2,470,900	-0.12(-0.51%)
Nov 01, 2018	23.59	23.65	23.43	23.63	2,665,431	-0.02(-0.08%)
Oct 31, 2018	23.66	23.74	23.58	23.65	2,756,959	+0.08(+0.34%)
Oct 30, 2018	23.50	23.73	23.50	23.57	3,661,215	+0.10(+0.43%)
Oct 29, 2018	23.65	23.71	23.41	23.47	2,747,225	-0.18(-0.76%)
Oct 26, 2018	23.59	23.73	23.50	23.65	2,672,300	-0.05(-0.21%)
Oct 25, 2018	23.44	23.70	23.43	23.70	5,428,515	+0.31(+1.33%)
Oct 24, 2018	23.47	23.56	23.36	23.39	5,280,425	-0.15(-0.64%)
Oct 23, 2018	23.43	23.60	23.42	23.54	4,898,884	+0.02(+0.09%)
Oct 22, 2018	23.44	23.59	23.41	23.52	5,489,683	+0.04(+0.17%)
Oct 19, 2018	23.39	23.50	23.30	23.48	14,515,300	+0.08(+0.34%)
Oct 18, 2018	23.37	23.54	23.33	23.40	46,817,508	+7.84(+50.39%)
Oct 17, 2018	15.97	16.03	15.30	15.56	523,257	-0.39(-2.45%)
Oct 16, 2018	15.32	16.19	15.32	15.95	936,964	+0.71(+4.66%)
Oct 15, 2018	15.39	15.49	14.94	15.24	619,624	-0.15(-0.97%)
Oct 12, 2018	15.33	15.63	15.05	15.39	830,900	+0.36(+2.40%)
Oct 11, 2018	14.77	15.35	14.50	15.03	1,145,114	+0.10(+0.67%)
Oct 10, 2018	15.00	15.52	14.68	14.93	1,031,319	-0.57(-3.68%)
Oct 09, 2018	15.54	16.12	15.35	15.50	812,190	-0.14(-0.90%)
Oct 08, 2018	15.68	16.08	15.16	15.64	1,028,258	-0.29(-1.82%)
Oct 05, 2018	15.70	16.07	15.12	15.93	1,548,500	+0.31(+1.98%)
Oct 04, 2018	16.68	16.89	15.26	15.62	1,907,564	-1.34(-7.90%)
Oct 03, 2018	17.19	17.42	16.35	16.96	1,371,267	-0.26(-1.51%)
Oct 02, 2018	17.77	17.85	17.10	17.22	1,008,792	-0.55(-3.10%)
Oct 01, 2018	17.99	18.35	17.72	17.77	825,600	+0.01(+0.06%)
Sep 28, 2018	17.70	18.25	17.62	17.76	1,476,900	+0.00(+0.00%)
Sep 27, 2018	17.72	18.33	17.36	17.76	1,011,804	+0.06(+0.34%)
Sep 26, 2018	18.37	18.41	17.53	17.70	1,103,944	-0.68(-3.70%)
Sep 25, 2018	18.30	18.72	18.30	18.38	803,530	+0.14(+0.77%)
Sep 24, 2018	17.46	18.32	17.38	18.24	1,049,862	+0.71(+4.05%)
Sep 21, 2018	17.62	17.98	17.35	17.53	1,656,800	-0.10(-0.57%)
Sep 20, 2018	17.53	18.05	17.29	17.63	722,774	+0.09(+0.51%)
Sep 19, 2018	17.84	18.47	17.45	17.54	881,875	-0.43(-2.39%)
Sep 18, 2018	17.52	18.11	17.28	17.97	1,307,166	+0.51(+2.92%)
Sep 17, 2018	18.36	18.42	17.30	17.46	2,084,046	-0.91(-4.95%)
Sep 14, 2018	18.86	19.16	18.29	18.37	1,515,900	-0.66(-3.47%)
Sep 13, 2018	18.82	19.05	18.20	19.03	1,848,270	+0.12(+0.63%)
Sep 12, 2018	20.00	20.18	18.55	18.91	5,701,177	-0.64(-3.27%)
Sep 11, 2018	18.14	19.73	17.90	19.55	2,931,431	+0.66(+3.49%)
Sep 10, 2018	19.30	19.60	17.20	18.89	6,736,943	+1.93(+11.38%)
Sep 07, 2018	17.74	18.78	16.86	16.96	2,226,900	-0.63(-3.58%)
Sep 06, 2018	18.60	18.91	17.53	17.59	2,943,154	-1.42(-7.47%)
Sep 05, 2018	19.97	20.34	18.89	19.01	1,697,204	-0.94(-4.71%)
Sep 04, 2018	19.80	20.85	19.64	19.95	1,915,088	+0.23(+1.17%)
Aug 31, 2018		19.72	19.72	19.72	0	+0.46(+2.39%)
Aug 30, 2018	18.59	19.31	18.08	19.26	1,534,412	+0.61(+3.27%)
Aug 29, 2018	19.94	20.60	18.29	18.65	2,240,988	-1.18(-5.95%)
Aug 28, 2018	19.32	20.01	19.18	19.83	2,322,617	+0.58(+3.01%)
Aug 27, 2018	18.45	19.78	18.45	19.25	1,677,505	+0.88(+4.79%)
Aug 24, 2018	18.05	18.46	17.53	18.37	1,616,700	+0.37(+2.06%)
Aug 23, 2018	17.67	18.25	17.45	18.00	1,100,098	+0.30(+1.69%)
Aug 22, 2018	17.59	18.05	17.25	17.70	624,399	+0.07(+0.40%)
Aug 21, 2018	17.95	18.09	17.59	17.63	623,475	-0.32(-1.78%)
Aug 20, 2018	18.09	18.40	17.52	17.95	746,066	+0.01(+0.06%)
Aug 17, 2018	17.10	18.10	17.10	17.94	969,400	+0.88(+5.16%)
Aug 16, 2018	16.50	17.38	16.25	17.06	777,664	+0.57(+3.49%)
Aug 15, 2018	16.29	16.54	16.00	16.48	458,078	+0.13(+0.83%)
Aug 14, 2018	15.94	16.57	15.68	16.35	746,354	+0.55(+3.48%)
Aug 13, 2018	15.93	16.25	15.63	15.80	510,188	-0.13(-0.82%)
Aug 10, 2018	16.10	16.60	15.80	15.93	756,500	-0.36(-2.21%)
Aug 09, 2018	16.02	16.48	16.00	16.29	385,204	+0.27(+1.69%)
Aug 08, 2018	16.09	16.22	15.83	16.02	382,126	-0.03(-0.19%)
Aug 07, 2018	16.06	16.29	15.96	16.05	406,441	+0.17(+1.07%)
Aug 06, 2018	15.38	16.56	15.30	15.88	664,121	+0.46(+2.98%)
Aug 03, 2018	16.24	16.36	15.26	15.42	619,100	-0.88(-5.40%)
Aug 02, 2018	16.23	16.72	16.02	16.30	710,070	+0.02(+0.12%)
Aug 01, 2018	15.25	16.49	15.22	16.28	1,065,910	+0.96(+6.27%)
Jul 31, 2018	15.35	15.40	13.75	15.32	1,393,964	+0.01(+0.07%)
Jul 30, 2018	15.16	15.51	14.78	15.31	790,939	+0.11(+0.72%)
Jul 27, 2018	15.38	15.51	14.65	15.20	704,700	-0.34(-2.19%)
Jul 26, 2018	15.32	15.68	15.01	15.54	598,479	+0.27(+1.77%)
Jul 25, 2018	15.65	16.11	15.14	15.27	783,453	-0.24(-1.55%)
Jul 24, 2018	16.75	16.91	15.41	15.51	1,344,301	-1.21(-7.24%)
Jul 23, 2018	17.26	17.47	16.57	16.72	1,048,850	-0.61(-3.52%)
Jul 20, 2018	17.16	17.69	17.10	17.33	808,608	+0.23(+1.35%)
Jul 19, 2018	16.63	17.26	16.63	17.10	684,516	+0.30(+1.79%)
Jul 18, 2018	16.75	17.01	16.32	16.80	677,238	-0.13(-0.77%)
Jul 17, 2018	16.50	17.05	16.50	16.93	640,768	+0.43(+2.61%)
Jul 16, 2018	17.63	17.70	16.04	16.50	930,858	-0.76(-4.40%)
Jul 13, 2018	17.20	17.47	16.97	17.26	534,872	-0.06(-0.35%)
Jul 12, 2018	16.94	17.42	16.45	17.32	808,566	+0.57(+3.40%)
Jul 11, 2018	16.24	16.91	16.01	16.75	546,399	+0.29(+1.76%)
Jul 10, 2018	16.45	16.91	16.22	16.46	892,230	-0.04(-0.24%)
Jul 09, 2018	16.33	16.52	15.75	16.50	1,244,154	+0.49(+3.06%)
Jul 06, 2018	16.04	16.71	15.20	16.01	2,393,133	+0.39(+2.50%)
Jul 05, 2018	13.62	15.86	13.62	15.62	2,356,530	+2.02(+14.85%)
Jul 03, 2018		13.60	13.60	13.60	0	-0.54(-3.82%)
Jul 02, 2018	13.81	14.29	13.47	14.14	910,038	+0.34(+2.46%)
Jun 29, 2018		14.26	13.19	13.80	1,468,427	+0.13(+0.95%)
Jun 28, 2018	14.30	14.43	13.64	13.67	1,054,854	-0.59(-4.14%)
Jun 27, 2018	14.30	15.08	14.25	14.26	1,413,080	-0.19(-1.31%)
Jun 26, 2018	13.71	14.74	13.44	14.45	1,416,568	+0.81(+5.94%)
Jun 25, 2018	13.99	14.01	13.07	13.64	1,072,790	-0.15(-1.09%)
Jun 22, 2018	14.20	14.25	12.76	13.79	9,395,190	-0.33(-2.34%)
Jun 21, 2018	14.68	15.00	14.04	14.12	1,363,706	-0.52(-3.55%)
Jun 20, 2018	14.19	14.80	14.10	14.64	1,128,684	+0.49(+3.46%)
Jun 19, 2018	14.44	14.48	13.63	14.15	1,284,900	-0.37(-2.55%)
Jun 18, 2018	14.35	14.66	14.01	14.52	1,043,846	+0.16(+1.11%)
Jun 15, 2018		14.62	14.03	14.36	1,653,026	-0.08(-0.55%)
Jun 14, 2018	14.47	14.88	14.14	14.44	875,328	+0.04(+0.28%)
Jun 13, 2018	14.69	14.84	13.75	14.40	1,219,133	-0.29(-1.97%)
Jun 12, 2018	14.24	15.45	14.17	14.69	1,835,629	+0.47(+3.31%)
Jun 11, 2018	13.75	14.99	13.75	14.22	2,192,472	+0.57(+4.18%)
Jun 08, 2018	12.81	13.70	12.67	13.65	928,372	+0.73(+5.65%)
Jun 07, 2018	12.67	12.95	12.38	12.92	762,412	+0.31(+2.46%)
Jun 06, 2018	12.72	13.04	12.46	12.61	1,079,529	-0.21(-1.64%)
Jun 05, 2018	13.32	13.68	12.55	12.82	1,219,400	-0.48(-3.61%)
Jun 04, 2018	13.61	13.99	12.53	13.30	1,645,127	-0.20(-1.48%)

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.