Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018		16.53	16.53	16.53	0	+0.07(+0.43%)
Dec 28, 2018	15.90	16.69	15.90	16.46	258,582	+0.68(+4.31%)
Dec 27, 2018	16.25	16.30	15.33	15.78	315,800	-0.25(-1.56%)
Dec 24, 2018		16.03	16.03	16.03	0	+0.46(+2.95%)
Dec 21, 2018	15.80	16.27	15.52	15.57	895,220	-0.17(-1.08%)
Dec 20, 2018	15.75	16.19	15.56	15.74	293,248	+0.02(+0.13%)
Dec 19, 2018	15.75	16.29	15.62	15.72	605,862	-0.01(-0.06%)
Dec 18, 2018	15.18	16.20	15.04	15.73	1,007,191	+0.55(+3.62%)
Dec 17, 2018	14.73	15.45	14.48	15.18	682,744	+0.31(+2.08%)
Dec 14, 2018	15.01	15.40	14.54	14.87	671,202	-0.31(-2.04%)
Dec 13, 2018	15.40	15.58	15.08	15.18	433,930	-0.25(-1.62%)
Dec 12, 2018	15.90	16.01	15.38	15.43	364,756	-0.28(-1.78%)
Dec 11, 2018	16.52	16.80	15.59	15.71	935,086	-0.61(-3.74%)
Dec 10, 2018	17.40	17.40	16.13	16.32	578,265	-1.09(-6.26%)
Dec 07, 2018	17.70	17.91	17.36	17.41	418,462	-0.23(-1.30%)
Dec 06, 2018	16.66	17.66	16.25	17.64	775,813	+0.71(+4.19%)
Dec 05, 2018	16.82	17.27	16.52	16.93	549,386	+0.12(+0.71%)
Dec 04, 2018	18.07	18.07	16.69	16.81	643,201	-1.35(-7.43%)
Dec 03, 2018	18.65	18.70	17.96	18.16	672,772	-0.05(-0.27%)
Nov 30, 2018	18.88	18.88	17.99	18.21	413,895	-0.68(-3.60%)
Nov 29, 2018	18.45	19.38	18.41	18.89	318,020	+0.42(+2.27%)
Nov 28, 2018	18.75	18.93	18.14	18.47	498,837	-0.18(-0.97%)
Nov 27, 2018	19.52	19.60	18.60	18.65	350,258	-1.05(-5.33%)
Nov 26, 2018	19.11	19.78	19.08	19.70	701,024	+0.70(+3.68%)
Nov 23, 2018	18.85	19.21	18.84	19.00	222,515	+0.12(+0.64%)
Nov 22, 2018	18.61	19.21	18.61	18.88	264,563	+0.32(+1.72%)
Nov 21, 2018	18.51	18.96	18.50	18.56	691,582	+0.09(+0.49%)
Nov 20, 2018	18.37	18.59	17.98	18.47	500,869	-0.01(-0.05%)
Nov 19, 2018	18.33	18.73	18.14	18.48	1,217,050	+0.13(+0.71%)
Nov 16, 2018	18.28	18.76	17.61	18.35	1,227,087	+0.34(+1.89%)
Nov 15, 2018	19.53	19.55	16.71	18.01	2,382,228	-1.53(-7.83%)
Nov 14, 2018	19.10	19.66	19.09	19.54	254,673	+0.47(+2.46%)
Nov 13, 2018	19.32	19.79	18.99	19.07	290,724	-0.32(-1.65%)
Nov 12, 2018	19.04	19.70	18.68	19.39	383,006	+0.30(+1.57%)
Nov 09, 2018	19.45	19.45	18.75	19.09	395,420	-0.58(-2.95%)
Nov 08, 2018	19.32	19.75	19.13	19.67	366,985	+0.38(+1.97%)
Nov 07, 2018	19.90	19.94	19.23	19.29	481,192	-0.41(-2.08%)
Nov 06, 2018	20.29	20.45	19.50	19.70	438,606	-0.55(-2.72%)
Nov 05, 2018	21.12	21.12	20.06	20.25	593,645	-0.98(-4.62%)
Nov 02, 2018	20.00	21.97	19.97	21.23	1,001,807	+1.31(+6.58%)
Nov 01, 2018	19.02	19.97	18.79	19.92	639,302	+1.01(+5.34%)
Oct 31, 2018	19.35	19.68	18.64	18.91	410,177	-0.33(-1.72%)
Oct 30, 2018	18.59	19.28	18.27	19.24	507,275	+0.74(+4.00%)
Oct 29, 2018	18.91	20.06	18.33	18.50	722,698	-0.54(-2.84%)
Oct 26, 2018	20.29	20.29	18.84	19.04	959,813	-1.45(-7.08%)
Oct 25, 2018	19.26	21.14	19.26	20.49	786,475	+1.42(+7.45%)
Oct 24, 2018	20.49	20.49	18.66	19.07	552,295	-1.29(-6.34%)
Oct 23, 2018	19.84	20.56	19.31	20.36	631,708	+0.14(+0.69%)
Oct 22, 2018	20.57	21.09	20.16	20.22	723,520	-0.27(-1.32%)
Oct 19, 2018	20.23	20.76	20.13	20.49	546,641	+0.32(+1.59%)
Oct 18, 2018	19.76	20.28	19.27	20.17	1,225,733	+0.42(+2.13%)
Oct 17, 2018	21.40	21.47	19.64	19.75	706,938	-1.67(-7.80%)
Oct 16, 2018	21.38	21.46	20.86	21.42	687,612	+0.09(+0.42%)
Oct 15, 2018	21.26	21.48	20.86	21.33	399,446	+0.07(+0.33%)
Oct 12, 2018	21.51	21.69	20.94	21.26	422,454	+0.00(+0.00%)
Oct 11, 2018	20.98	21.55	20.89	21.26	744,077	+0.01(+0.05%)
Oct 10, 2018	21.58	21.66	20.98	21.25	850,704	-0.47(-2.16%)
Oct 09, 2018	22.86	23.01	21.39	21.72	648,854	-1.29(-5.61%)
Oct 05, 2018		23.01	23.01	23.01	0	+0.13(+0.57%)
Oct 04, 2018	23.48	23.48	22.46	22.88	674,557	-0.63(-2.68%)
Oct 03, 2018	23.55	23.85	23.09	23.51	305,611	-0.08(-0.34%)
Oct 02, 2018	23.88	23.90	23.25	23.59	610,614	-0.37(-1.54%)

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.