Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	14.35	14.40	13.53	14.32	925,600	+0.01(+0.07%)
Dec 28, 2018	14.34	14.53	14.05	14.31	1,286,400	+0.07(+0.49%)
Dec 27, 2018	14.08	14.29	13.48	14.24	942,057	-0.10(-0.70%)
Dec 26, 2018	13.88	14.34	13.27	14.34	1,020,790	+0.50(+3.61%)
Dec 24, 2018	13.65	14.19	13.50	13.84	768,100	+0.06(+0.44%)
Dec 21, 2018	13.89	14.22	13.18	13.78	3,268,800	-0.20(-1.43%)
Dec 20, 2018	13.93	14.27	13.36	13.98	1,443,050	+0.05(+0.36%)
Dec 19, 2018	14.51	14.75	13.73	13.93	1,907,364	-0.48(-3.33%)
Dec 18, 2018	14.58	14.78	14.26	14.41	2,494,919	-0.03(-0.21%)
Dec 17, 2018	14.68	14.93	14.23	14.44	1,743,585	-0.12(-0.82%)
Dec 14, 2018	14.44	15.11	14.34	14.56	1,648,700	-0.10(-0.68%)
Dec 13, 2018	15.39	15.61	14.51	14.66	1,597,354	-0.67(-4.37%)
Dec 12, 2018	16.30	16.40	15.33	15.33	1,367,432	-0.74(-4.60%)
Dec 11, 2018	16.44	16.98	15.91	16.07	1,894,708	+0.29(+1.84%)
Dec 10, 2018	16.14	16.27	15.16	15.78	1,172,308	-0.51(-3.13%)
Dec 07, 2018	16.70	17.09	16.14	16.29	1,133,200	-0.42(-2.51%)
Dec 06, 2018	16.38	16.75	16.01	16.71	976,705	+0.03(+0.18%)
Dec 04, 2018	17.38	17.42	16.37	16.68	1,111,500	-0.74(-4.25%)
Dec 03, 2018	17.75	18.38	17.18	17.42	1,043,034	+0.33(+1.93%)
Nov 30, 2018	16.69	17.11	16.57	17.09	4,956,700	+0.25(+1.48%)
Nov 29, 2018	17.03	17.40	16.60	16.84	1,424,918	-0.31(-1.81%)
Nov 28, 2018	16.84	17.17	16.43	17.15	910,326	+0.24(+1.42%)
Nov 27, 2018	17.64	17.68	16.75	16.91	1,646,441	-0.90(-5.05%)
Nov 26, 2018	17.56	17.86	17.37	17.81	1,063,483	+0.36(+2.06%)
Nov 23, 2018	17.46	17.70	17.38	17.45	391,400	-0.16(-0.91%)
Nov 21, 2018		17.61	17.61	17.61	0	+0.76(+4.51%)
Nov 20, 2018	16.70	17.06	16.56	16.85	1,169,320	-0.09(-0.53%)
Nov 19, 2018	17.24	17.32	16.62	16.94	1,069,593	+0.11(+0.65%)
Nov 16, 2018	17.36	17.41	16.57	16.83	1,548,700	-0.58(-3.33%)
Nov 15, 2018	16.98	17.55	16.13	17.41	1,244,354	+0.16(+0.93%)
Nov 14, 2018	17.25	17.88	16.91	17.25	2,996,726	+0.05(+0.29%)
Nov 13, 2018	17.43	18.14	17.16	17.20	2,645,907	-0.10(-0.58%)
Nov 12, 2018	18.12	18.23	17.20	17.30	2,054,995	-0.83(-4.58%)
Nov 09, 2018	19.86	20.05	18.12	18.13	3,072,300	-2.15(-10.60%)
Nov 08, 2018	20.09	21.08	20.04	20.28	1,433,249	+0.08(+0.40%)
Nov 07, 2018	19.52	21.00	18.67	20.20	4,923,422	-1.47(-6.78%)
Nov 06, 2018	21.82	22.13	21.52	21.67	2,080,277	-0.18(-0.82%)
Nov 05, 2018	21.76	22.18	21.25	21.85	2,137,532	+0.11(+0.51%)
Nov 02, 2018	22.49	22.56	21.54	21.74	1,661,894	-0.63(-2.79%)
Nov 01, 2018	21.51	22.60	21.25	22.37	1,075,684	+1.09(+5.13%)
Oct 31, 2018	21.58	21.80	20.65	21.27	1,686,532	+0.20(+0.94%)
Oct 30, 2018	22.13	22.60	20.32	21.08	2,367,184	-1.19(-5.35%)
Oct 29, 2018	22.84	23.66	22.07	22.27	1,993,116	+0.44(+2.00%)
Oct 26, 2018	20.63	21.96	20.42	21.83	2,283,014	+0.61(+2.85%)
Oct 25, 2018	20.45	21.33	20.44	21.22	1,947,409	+1.03(+5.11%)
Oct 24, 2018	21.70	21.86	20.08	20.19	2,499,423	-1.41(-6.52%)
Oct 23, 2018	21.44	22.16	20.86	21.60	4,595,193	+0.15(+0.69%)
Oct 22, 2018	21.52	22.18	21.36	21.45	2,636,058	+0.11(+0.51%)
Oct 19, 2018	21.01	21.76	20.73	21.34	3,408,849	-0.09(-0.42%)
Oct 18, 2018	22.33	22.34	21.42	21.43	1,503,361	-0.94(-4.21%)
Oct 17, 2018	23.18	23.51	22.01	22.38	1,805,137	-0.94(-4.04%)
Oct 16, 2018	23.11	23.66	22.80	23.32	1,960,439	+0.44(+1.91%)
Oct 15, 2018	22.87	23.81	22.67	22.88	1,295,412	-0.28(-1.20%)
Oct 12, 2018	23.65	23.73	22.82	23.16	1,708,859	-0.19(-0.81%)
Oct 11, 2018	23.11	24.41	22.84	23.35	1,834,899	-0.07(-0.30%)
Oct 10, 2018	23.53	23.80	23.23	23.42	2,600,349	-0.40(-1.67%)
Oct 09, 2018	26.42	26.68	23.79	23.81	3,014,564	-2.71(-10.21%)
Oct 08, 2018	25.57	26.73	25.53	26.52	2,781,357	+0.71(+2.77%)
Oct 05, 2018	28.84	28.84	25.68	25.81	4,443,275	-3.82(-12.89%)
Oct 04, 2018	30.24	30.72	29.30	29.63	1,268,794	-0.83(-2.74%)
Oct 03, 2018	30.99	31.19	30.23	30.46	709,625	-0.40(-1.29%)
Oct 02, 2018	30.82	31.36	30.71	30.86	794,010	-0.17(-0.54%)

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.