Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.41	16.66	15.94	16.52	1,906,900	+0.19(+1.16%)
Dec 28, 2018	16.74	16.74	16.06	16.33	1,182,200	-0.34(-2.04%)
Dec 27, 2018	16.41	16.70	16.05	16.67	1,321,011	-0.03(-0.18%)
Dec 26, 2018	15.97	16.74	15.45	16.70	1,165,156	+0.76(+4.77%)
Dec 24, 2018	16.27	16.32	15.58	15.94	1,475,100	-0.53(-3.22%)
Dec 21, 2018	15.46	17.44	15.26	16.47	6,616,400	+1.01(+6.53%)
Dec 20, 2018	15.61	15.88	15.10	15.46	7,629,957	-0.09(-0.58%)
Dec 19, 2018	15.90	16.51	15.45	15.55	1,195,769	-0.36(-2.26%)
Dec 18, 2018	16.41	16.68	15.82	15.91	1,388,149	-0.43(-2.63%)
Dec 17, 2018	16.40	16.72	15.92	16.34	1,352,924	+0.03(+0.18%)
Dec 14, 2018	16.29	16.73	16.12	16.31	2,568,900	-0.10(-0.61%)
Dec 13, 2018	17.00	17.19	16.39	16.41	1,939,474	-0.59(-3.47%)
Dec 12, 2018	17.48	17.87	16.94	17.00	1,602,513	-0.24(-1.39%)
Dec 11, 2018	17.45	17.94	17.20	17.24	1,500,971	-0.11(-0.63%)
Dec 10, 2018	17.74	18.28	17.19	17.35	1,216,097	-0.55(-3.07%)
Dec 07, 2018	18.50	18.81	17.84	17.90	1,002,000	-0.57(-3.09%)
Dec 06, 2018	18.97	19.29	18.13	18.47	1,966,071	-0.45(-2.38%)
Dec 04, 2018	19.50	19.74	18.53	18.92	1,892,900	-0.77(-3.91%)
Dec 03, 2018	20.44	20.64	19.52	19.69	1,735,179	-0.08(-0.40%)
Nov 30, 2018	19.22	20.17	19.18	19.77	3,477,100	+0.46(+2.38%)
Nov 29, 2018	19.30	19.69	19.23	19.31	1,702,095	-0.01(-0.05%)
Nov 28, 2018	19.13	19.41	18.82	19.32	1,282,096	+0.20(+1.05%)
Nov 27, 2018	19.50	19.99	19.00	19.12	1,095,525	-0.07(-0.36%)
Nov 26, 2018	19.49	19.84	18.70	19.19	1,821,585	+0.30(+1.59%)
Nov 23, 2018	18.80	19.05	18.56	18.89	1,156,700	+0.59(+3.22%)
Nov 21, 2018		18.30	18.30	18.30	0	+1.29(+7.58%)
Nov 20, 2018	17.09	17.13	16.56	17.01	2,321,666	-0.26(-1.51%)
Nov 19, 2018	17.70	18.02	17.16	17.27	1,653,802	-0.43(-2.43%)
Nov 16, 2018	17.28	17.76	17.09	17.70	4,277,900	+0.45(+2.61%)
Nov 15, 2018	16.90	17.26	16.69	17.25	1,447,529	+0.31(+1.83%)
Nov 14, 2018	16.32	17.10	16.32	16.94	2,491,632	+0.59(+3.61%)
Nov 13, 2018	16.70	16.91	16.26	16.35	3,507,244	-0.41(-2.45%)
Nov 12, 2018	17.22	17.41	16.62	16.76	1,666,631	-0.55(-3.18%)
Nov 09, 2018	17.94	18.00	17.07	17.31	4,087,800	-0.91(-4.99%)
Nov 08, 2018	18.01	18.74	17.66	18.22	2,235,160	+0.19(+1.05%)
Nov 07, 2018	19.95	20.11	17.61	18.03	4,966,992	-1.79(-9.03%)
Nov 06, 2018	20.20	20.31	19.71	19.82	1,829,049	-0.30(-1.49%)
Nov 05, 2018	21.05	21.10	19.96	20.12	1,845,640	-0.94(-4.46%)
Nov 02, 2018	21.93	21.97	21.02	21.06	1,753,600	-0.70(-3.22%)
Nov 01, 2018	21.08	21.90	21.05	21.76	2,062,279	+0.99(+4.77%)
Oct 31, 2018	20.46	20.89	20.36	20.77	1,866,972	+0.56(+2.77%)
Oct 30, 2018	19.60	20.26	19.40	20.21	1,337,448	+0.37(+1.86%)
Oct 29, 2018	20.92	21.27	19.44	19.84	2,146,124	-0.74(-3.60%)
Oct 26, 2018	20.93	20.97	19.98	20.58	2,698,500	-0.53(-2.51%)
Oct 25, 2018	20.84	21.29	20.84	21.11	1,624,378	+0.35(+1.69%)
Oct 24, 2018	21.63	21.76	20.70	20.76	2,720,634	-0.86(-3.98%)
Oct 23, 2018	22.09	22.09	21.16	21.62	2,137,142	-0.83(-3.70%)
Oct 22, 2018	23.44	23.50	22.42	22.45	1,576,698	-0.80(-3.44%)
Oct 19, 2018	23.77	23.95	23.17	23.25	1,742,700	-0.35(-1.48%)
Oct 18, 2018	24.10	24.32	23.51	23.60	2,605,070	-0.61(-2.52%)
Oct 17, 2018	24.20	24.22	23.57	24.21	593,951	+0.09(+0.37%)
Oct 16, 2018	23.85	24.37	23.82	24.12	1,224,929	+0.46(+1.94%)
Oct 15, 2018	23.30	23.88	23.22	23.66	727,807	+0.28(+1.20%)
Oct 12, 2018	23.51	23.77	22.98	23.38	971,600	+0.41(+1.78%)
Oct 11, 2018	22.15	23.11	22.05	22.97	2,061,081	+0.82(+3.70%)
Oct 10, 2018	22.84	22.85	22.14	22.15	1,082,693	-0.71(-3.11%)
Oct 09, 2018	22.63	22.97	22.47	22.86	677,464	+0.03(+0.13%)
Oct 08, 2018	22.88	22.99	22.37	22.83	833,032	-0.08(-0.35%)
Oct 05, 2018	23.37	23.37	22.69	22.91	1,275,100	-0.52(-2.22%)
Oct 04, 2018	24.41	24.41	23.40	23.43	1,038,170	-0.84(-3.46%)
Oct 03, 2018	24.17	24.62	24.11	24.27	781,633	+0.10(+0.41%)
Oct 02, 2018	24.46	24.64	24.13	24.17	940,092	-0.32(-1.31%)

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.