Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	12.12	12.18	11.54	12.10	1,236,200	+0.07(+0.58%)
Dec 28, 2018	11.98	12.46	11.74	12.03	2,046,400	+0.12(+1.01%)
Dec 27, 2018	11.53	11.92	11.49	11.91	1,671,998	+0.11(+0.93%)
Dec 26, 2018	11.09	11.81	10.74	11.80	2,144,511	+0.84(+7.66%)
Dec 24, 2018	11.30	11.75	10.94	10.96	1,210,700	-0.33(-2.92%)
Dec 21, 2018	11.45	11.98	11.21	11.29	4,125,800	-0.37(-3.17%)
Dec 20, 2018	13.56	13.77	11.60	11.66	2,895,027	-2.28(-16.36%)
Dec 19, 2018	14.23	14.73	13.79	13.94	1,530,947	-0.27(-1.90%)
Dec 18, 2018	14.64	14.69	14.06	14.21	1,518,914	-0.36(-2.47%)
Dec 17, 2018	14.33	15.05	14.20	14.57	1,317,920	+0.26(+1.82%)
Dec 14, 2018	14.43	14.69	14.24	14.31	991,100	-0.27(-1.85%)
Dec 13, 2018	15.15	15.15	14.37	14.58	1,434,496	-0.64(-4.20%)
Dec 12, 2018	14.93	15.86	14.93	15.22	1,505,634	+0.57(+3.89%)
Dec 11, 2018	15.35	15.35	14.17	14.65	1,338,231	-0.40(-2.66%)
Dec 10, 2018	15.34	15.73	14.84	15.05	1,052,258	-0.54(-3.46%)
Dec 07, 2018	16.20	16.49	15.36	15.59	1,121,300	-0.15(-0.95%)
Dec 06, 2018	16.09	16.09	15.55	15.74	993,156	-0.75(-4.55%)
Dec 04, 2018	17.46	17.47	16.45	16.49	1,142,500	-1.07(-6.09%)
Dec 03, 2018	17.44	17.63	16.84	17.56	1,459,240	+0.77(+4.59%)
Nov 30, 2018	17.07	17.07	16.62	16.79	866,500	-0.44(-2.55%)
Nov 29, 2018	17.47	17.58	17.11	17.23	573,574	-0.22(-1.26%)
Nov 28, 2018	17.06	17.50	16.64	17.45	649,358	+0.43(+2.53%)
Nov 27, 2018	17.25	17.48	16.89	17.02	611,195	-0.26(-1.50%)
Nov 26, 2018	16.90	17.38	16.84	17.28	905,448	+0.64(+3.85%)
Nov 23, 2018	16.75	16.82	16.46	16.64	260,000	-0.77(-4.42%)
Nov 21, 2018		17.41	17.41	17.41	0	+0.48(+2.84%)
Nov 20, 2018	16.97	17.61	16.77	16.93	1,085,235	-0.50(-2.87%)
Nov 19, 2018	17.23	17.72	17.11	17.43	667,972	+0.02(+0.11%)
Nov 16, 2018	17.27	18.07	17.17	17.41	1,562,600	+0.12(+0.69%)
Nov 15, 2018	16.78	17.34	16.73	17.29	740,255	+0.37(+2.19%)
Nov 14, 2018	17.20	17.41	16.53	16.92	1,150,347	+0.14(+0.83%)
Nov 13, 2018	17.65	17.81	16.76	16.78	879,191	-0.93(-5.25%)
Nov 12, 2018	18.62	18.62	17.68	17.71	760,449	-0.78(-4.22%)
Nov 09, 2018	18.23	18.58	17.80	18.49	826,800	-0.08(-0.43%)
Nov 08, 2018	18.67	19.00	18.34	18.57	963,361	-0.40(-2.11%)
Nov 07, 2018	19.30	19.54	18.48	18.97	1,102,004	-0.02(-0.11%)
Nov 06, 2018	18.61	19.12	18.32	18.99	733,609	+0.41(+2.21%)
Nov 05, 2018	19.15	19.34	18.27	18.58	1,158,896	-0.38(-2.00%)
Nov 02, 2018	19.06	19.40	18.82	18.96	1,331,900	-0.08(-0.42%)
Nov 01, 2018	19.09	19.40	18.30	19.04	1,210,392	+0.10(+0.53%)
Oct 31, 2018	19.19	19.67	18.85	18.94	1,508,146	+0.08(+0.42%)
Oct 30, 2018	17.57	18.92	17.54	18.86	1,731,938	+1.12(+6.31%)
Oct 29, 2018	18.71	18.75	17.50	17.74	1,901,714	-1.06(-5.64%)
Oct 26, 2018	18.78	19.75	18.08	18.80	2,128,300	-0.46(-2.39%)
Oct 25, 2018	21.98	22.29	19.20	19.26	2,069,332	-1.92(-9.07%)
Oct 24, 2018	22.73	23.06	21.17	21.18	1,040,717	-1.25(-5.57%)
Oct 23, 2018	22.56	22.90	22.18	22.43	1,193,192	-0.82(-3.53%)
Oct 22, 2018	23.49	23.79	23.07	23.25	718,278	-0.29(-1.23%)
Oct 19, 2018	23.84	24.47	23.41	23.54	1,019,700	-0.27(-1.13%)
Oct 18, 2018	25.05	25.19	23.67	23.81	1,441,684	-1.72(-6.74%)
Oct 17, 2018	26.00	26.23	25.40	25.53	602,531	-0.73(-2.78%)
Oct 16, 2018	25.80	26.27	25.42	26.26	817,805	+0.56(+2.18%)
Oct 15, 2018	25.39	26.02	25.21	25.70	704,658	+0.44(+1.74%)
Oct 12, 2018	25.57	25.79	24.68	25.26	1,001,200	+0.60(+2.43%)
Oct 11, 2018	25.01	25.59	24.54	24.66	679,875	-0.73(-2.88%)
Oct 10, 2018	26.98	27.08	25.37	25.39	932,822	-1.66(-6.14%)
Oct 09, 2018	26.68	27.36	26.53	27.05	976,720	+0.46(+1.73%)
Oct 08, 2018	26.28	26.76	26.17	26.59	620,551	-0.10(-0.37%)
Oct 05, 2018	27.00	27.23	26.31	26.69	495,900	-0.38(-1.40%)
Oct 04, 2018	27.26	27.71	26.85	27.07	882,527	-0.33(-1.20%)
Oct 03, 2018	27.04	27.70	26.80	27.40	580,941	+0.42(+1.56%)
Oct 02, 2018	27.24	27.47	26.88	26.98	605,965	-0.26(-0.95%)

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.