Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	17.45	17.63	17.26	17.63	912,487	+0.24(+1.40%)
Dec 28, 2018	17.42	17.60	17.25	17.38	1,179,017	+0.14(+0.82%)
Dec 27, 2018	17.27	17.41	16.88	17.24	1,444,546	-0.30(-1.70%)
Dec 26, 2018	16.90	17.56	16.59	17.54	1,025,180	+0.76(+4.53%)
Dec 24, 2018	16.82	17.06	16.67	16.78	401,392	-0.20(-1.20%)
Dec 21, 2018	17.34	17.54	16.91	16.98	2,118,451	-0.29(-1.68%)
Dec 20, 2018	17.42	17.62	17.15	17.27	1,315,187	-0.26(-1.47%)
Dec 19, 2018	18.06	18.26	17.45	17.53	1,825,487	-0.48(-2.65%)
Dec 18, 2018	18.27	18.60	17.90	18.01	1,320,870	-0.23(-1.29%)
Dec 17, 2018	18.24	18.67	18.14	18.24	1,061,380	-0.03(-0.17%)
Dec 14, 2018	18.39	18.67	18.23	18.28	822,962	-0.20(-1.06%)
Dec 13, 2018	19.11	19.37	18.42	18.47	938,866	-0.56(-2.96%)
Dec 12, 2018	19.02	19.18	18.82	19.04	1,101,281	+0.16(+0.87%)
Dec 11, 2018	19.25	19.31	18.79	18.87	959,126	-0.10(-0.54%)
Dec 10, 2018	19.23	19.30	18.76	18.97	1,239,981	-0.25(-1.30%)
Dec 07, 2018	18.99	19.37	18.82	19.22	1,262,412	+0.23(+1.20%)
Dec 06, 2018	19.07	19.34	18.71	19.00	1,803,289	-0.38(-1.98%)
Dec 04, 2018	20.26	20.26	19.22	19.38	1,907,857	-0.92(-4.55%)
Dec 03, 2018	20.69	20.70	20.05	20.30	1,620,688	-0.07(-0.35%)
Nov 30, 2018	19.95	20.39	19.91	20.37	1,516,810	+0.35(+1.76%)
Nov 29, 2018	19.70	20.16	19.57	20.02	1,910,051	+0.27(+1.39%)
Nov 28, 2018	19.83	19.94	19.24	19.75	1,829,200	-0.01(-0.04%)
Nov 27, 2018	19.69	20.01	19.63	19.76	2,790,416	-0.01(-0.04%)
Nov 26, 2018	19.79	20.02	19.74	19.76	1,038,299	+0.24(+1.24%)
Nov 23, 2018	19.33	19.63	19.28	19.52	628,332	+0.20(+1.05%)
Nov 21, 2018		19.32	19.32	19.32	0	+0.06(+0.32%)
Nov 20, 2018	19.45	19.62	19.21	19.26	1,799,142	-0.37(-1.90%)
Nov 19, 2018	19.60	19.86	19.51	19.63	1,966,359	-0.04(-0.20%)
Nov 16, 2018	19.50	19.68	19.40	19.67	1,473,150	+0.03(+0.16%)
Nov 15, 2018	19.20	19.67	19.07	19.64	1,705,573	+0.30(+1.56%)
Nov 14, 2018	19.78	19.84	18.89	19.33	1,636,149	-0.39(-1.97%)
Nov 13, 2018	19.60	20.01	19.53	19.72	1,559,777	+0.12(+0.59%)
Nov 12, 2018	19.72	19.81	19.50	19.60	1,341,822	-0.17(-0.86%)
Nov 09, 2018	19.85	20.08	19.76	19.77	1,326,403	-0.09(-0.47%)
Nov 08, 2018	19.55	19.88	19.47	19.87	1,495,571	+0.19(+0.99%)
Nov 07, 2018	19.55	19.71	19.05	19.67	2,063,141	+0.23(+1.20%)
Nov 06, 2018	19.50	19.66	19.40	19.44	1,119,995	-0.09(-0.48%)
Nov 05, 2018	19.46	19.64	19.39	19.53	1,414,437	+0.12(+0.60%)
Nov 02, 2018	19.78	19.93	19.24	19.42	1,737,761	-0.26(-1.34%)
Nov 01, 2018	19.36	19.70	19.29	19.68	1,603,985	+0.47(+2.42%)
Oct 31, 2018	19.19	19.52	19.11	19.22	2,412,461	+0.17(+0.90%)
Oct 30, 2018	18.63	19.07	18.43	19.05	2,702,228	+0.50(+2.68%)
Oct 29, 2018	18.32	18.84	18.32	18.55	2,151,642	+0.32(+1.74%)
Oct 26, 2018	18.40	18.60	17.77	18.23	2,276,523	-0.19(-1.05%)
Oct 25, 2018	18.07	18.51	18.07	18.43	2,688,290	+0.44(+2.46%)
Oct 24, 2018	18.78	18.78	17.97	17.98	2,027,403	-0.72(-3.86%)
Oct 23, 2018	18.42	18.82	18.29	18.70	3,045,421	+0.17(+0.92%)
Oct 22, 2018	19.18	19.18	18.52	18.53	3,264,410	-0.60(-3.16%)
Oct 19, 2018	19.43	19.48	19.12	19.14	1,110,279	-0.33(-1.67%)
Oct 18, 2018	19.69	19.89	19.44	19.46	1,255,877	-0.26(-1.30%)
Oct 17, 2018	19.74	19.91	19.46	19.72	2,042,314	-0.05(-0.27%)
Oct 16, 2018	19.88	19.99	19.50	19.77	2,316,733	-0.06(-0.31%)
Oct 15, 2018	19.76	19.95	19.55	19.84	1,716,977	+0.04(+0.20%)
Oct 12, 2018	20.15	20.15	19.21	19.80	2,868,027	-0.16(-0.78%)
Oct 11, 2018	20.40	20.47	19.94	19.95	2,828,167	-0.42(-2.06%)
Oct 10, 2018	20.78	20.90	20.35	20.37	2,790,016	-0.36(-1.72%)
Oct 09, 2018	21.00	21.03	20.70	20.73	1,733,870	-0.30(-1.44%)
Oct 08, 2018	20.84	21.11	20.73	21.03	1,206,610	+0.13(+0.63%)
Oct 05, 2018	21.20	21.24	20.86	20.90	1,159,667	-0.23(-1.10%)
Oct 04, 2018	21.10	21.32	20.93	21.13	1,555,574	+0.09(+0.41%)
Oct 03, 2018	20.84	21.19	20.70	21.05	2,480,108	+0.31(+1.50%)
Oct 02, 2018	20.88	21.08	20.60	20.74	1,967,370	-0.20(-0.96%)

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.