Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.94	17.08	16.36	16.99	732,555	+0.17(+0.99%)
Dec 28, 2018	16.74	17.55	16.62	16.83	539,765	+0.09(+0.55%)
Dec 27, 2018	16.73	16.88	16.01	16.73	653,735	-0.09(-0.55%)
Dec 26, 2018	15.84	16.87	15.73	16.83	620,893	+1.11(+7.08%)
Dec 24, 2018	16.18	16.33	15.71	15.71	402,792	-0.64(-3.94%)
Dec 21, 2018	17.24	17.70	16.26	16.36	910,405	-0.83(-4.82%)
Dec 20, 2018	17.73	17.89	17.03	17.18	668,337	-0.56(-3.16%)
Dec 19, 2018	18.52	18.93	17.65	17.75	780,208	-0.66(-3.59%)
Dec 18, 2018	18.71	19.21	18.20	18.41	834,578	-0.10(-0.54%)
Dec 17, 2018	18.72	19.09	18.25	18.51	925,991	-0.28(-1.47%)
Dec 14, 2018	18.86	18.99	18.41	18.78	792,556	-0.04(-0.22%)
Dec 13, 2018	19.63	19.95	18.76	18.82	597,040	-0.79(-4.05%)
Dec 12, 2018	19.38	19.93	19.37	19.62	1,470,408	+0.51(+2.66%)
Dec 11, 2018	19.79	19.92	18.83	19.11	1,077,443	-0.45(-2.30%)
Dec 10, 2018	19.31	19.89	19.00	19.56	519,611	+0.23(+1.21%)
Dec 07, 2018	20.08	20.56	18.98	19.33	812,740	-0.88(-4.37%)
Dec 06, 2018	19.99	20.39	19.45	20.21	888,050	-0.05(-0.25%)
Dec 04, 2018	21.67	21.89	20.13	20.26	1,158,674	-1.62(-7.39%)
Dec 03, 2018	22.28	22.49	21.74	21.88	751,972	+0.08(+0.38%)
Nov 30, 2018	21.65	21.84	20.89	21.79	742,641	+0.00(+0.00%)
Nov 29, 2018	21.32	22.11	20.87	21.79	894,285	+0.43(+2.03%)
Nov 28, 2018	20.02	21.61	19.77	21.36	1,809,433	+1.52(+7.69%)
Nov 27, 2018	19.61	20.08	19.30	19.84	534,010	+0.03(+0.13%)
Nov 26, 2018	19.30	20.17	19.30	19.81	741,316	+0.70(+3.66%)
Nov 23, 2018	18.98	19.57	18.98	19.11	340,892	+0.01(+0.04%)
Nov 21, 2018		19.10	19.10	19.10	0	+0.88(+4.85%)
Nov 20, 2018	18.79	18.86	18.04	18.22	972,543	-0.82(-4.33%)
Nov 19, 2018	19.50	19.74	18.72	19.04	707,056	-0.47(-2.43%)
Nov 16, 2018	20.05	20.24	19.37	19.52	1,051,485	-0.63(-3.14%)
Nov 15, 2018	20.41	20.80	19.69	20.15	1,407,908	-0.37(-1.79%)
Nov 14, 2018	20.21	21.23	20.08	20.52	872,192	+0.43(+2.16%)
Nov 13, 2018	19.34	20.51	19.34	20.09	1,193,070	+0.87(+4.55%)
Nov 12, 2018	19.74	19.82	19.17	19.21	975,072	-0.60(-3.03%)
Nov 09, 2018	20.81	21.60	19.25	19.81	2,595,464	-1.41(-6.64%)
Nov 08, 2018	20.41	21.91	19.58	21.22	2,992,638	+1.16(+5.77%)
Nov 07, 2018	20.14	20.78	19.53	20.06	1,853,349	-0.21(-1.03%)
Nov 06, 2018	20.31	20.61	19.82	20.27	953,337	-0.03(-0.16%)
Nov 05, 2018	20.87	21.05	20.00	20.30	1,370,507	-0.45(-2.17%)
Nov 02, 2018	21.08	21.44	20.38	20.75	1,380,854	-0.13(-0.64%)
Nov 01, 2018	19.29	21.05	19.29	20.89	1,498,535	+1.61(+8.34%)
Oct 31, 2018	18.79	19.76	18.79	19.28	1,006,967	+0.80(+4.33%)
Oct 30, 2018	17.97	18.55	17.66	18.48	2,045,881	+0.37(+2.02%)
Oct 29, 2018	19.04	19.33	18.00	18.11	1,295,493	-0.67(-3.55%)
Oct 26, 2018	19.05	19.24	18.05	18.78	1,628,121	-0.53(-2.76%)
Oct 25, 2018	18.28	19.45	18.25	19.31	1,152,089	+1.22(+6.72%)
Oct 24, 2018	18.54	18.83	18.08	18.10	1,543,295	-0.52(-2.82%)
Oct 23, 2018	19.47	19.71	17.93	18.62	2,773,831	-1.13(-5.74%)
Oct 22, 2018	20.77	20.77	19.74	19.75	933,740	-0.97(-4.66%)
Oct 19, 2018	21.48	21.79	20.66	20.72	2,085,805	-0.86(-3.98%)
Oct 18, 2018	21.48	21.64	21.22	21.58	1,038,220	+0.13(+0.62%)
Oct 17, 2018	21.01	21.79	20.65	21.44	1,726,686	+0.43(+2.06%)
Oct 16, 2018	20.65	21.09	20.39	21.01	1,286,055	+0.42(+2.02%)
Oct 15, 2018	20.37	20.68	19.88	20.59	1,108,796	+0.12(+0.57%)
Oct 12, 2018	20.10	20.61	19.97	20.48	1,603,995	+0.69(+3.49%)
Oct 11, 2018	19.65	20.13	19.56	19.79	1,440,101	+0.07(+0.34%)
Oct 10, 2018	20.29	20.71	19.68	19.72	1,107,571	-0.59(-2.91%)
Oct 09, 2018	19.87	20.41	19.71	20.31	952,196	+0.43(+2.18%)
Oct 08, 2018	20.74	20.74	19.86	19.88	1,145,755	-1.00(-4.79%)
Oct 05, 2018	21.99	22.14	20.48	20.88	1,101,658	-1.02(-4.68%)
Oct 04, 2018	21.85	22.18	21.76	21.90	1,539,511	+0.07(+0.31%)
Oct 03, 2018	21.64	22.18	21.57	21.84	849,577	+0.28(+1.31%)
Oct 02, 2018	21.15	21.58	20.84	21.55	2,103,909	-0.27(-1.22%)

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.