Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	19.40	19.48	19.10	19.29	11,098,110	+0.02(+0.08%)
Dec 28, 2018	19.40	19.55	19.16	19.27	11,004,686	+0.01(+0.03%)
Dec 27, 2018	18.90	19.28	18.51	19.26	13,435,217	+0.11(+0.55%)
Dec 26, 2018	18.37	19.16	18.15	19.16	16,324,270	+0.92(+5.04%)
Dec 24, 2018	18.75	18.79	18.21	18.24	9,784,700	-0.60(-3.20%)
Dec 21, 2018	19.19	19.47	18.77	18.84	32,228,654	-0.28(-1.48%)
Dec 20, 2018	19.21	19.38	18.89	19.12	27,353,572	-0.14(-0.71%)
Dec 19, 2018	19.73	20.35	19.15	19.26	23,586,352	-0.57(-2.88%)
Dec 18, 2018	20.23	20.40	19.66	19.83	20,839,212	-0.25(-1.22%)
Dec 17, 2018	20.32	20.34	19.88	20.08	28,485,904	-0.36(-1.75%)
Dec 14, 2018	21.19	21.20	20.36	20.43	18,433,816	-0.93(-4.37%)
Dec 13, 2018	21.51	21.62	21.09	21.37	14,567,466	-0.01(-0.06%)
Dec 12, 2018	21.50	21.85	21.37	21.38	17,841,116	+0.25(+1.16%)
Dec 11, 2018	21.57	21.69	21.00	21.14	11,986,117	-0.07(-0.31%)
Dec 10, 2018	21.02	21.29	20.62	21.20	16,951,418	+0.08(+0.40%)
Dec 07, 2018	21.55	21.85	21.10	21.12	26,467,302	-0.56(-2.56%)
Dec 06, 2018	21.52	21.68	21.18	21.67	29,364,536	-0.24(-1.11%)
Dec 04, 2018	22.73	22.80	21.87	21.92	21,969,426	-0.79(-3.49%)
Dec 03, 2018	22.91	22.94	22.60	22.71	27,433,082	+0.16(+0.72%)
Nov 30, 2018	22.28	22.69	22.24	22.55	21,972,326	+0.27(+1.20%)
Nov 29, 2018	22.40	22.57	22.21	22.28	12,420,467	-0.24(-1.05%)
Nov 28, 2018	21.79	22.52	21.70	22.51	16,508,494	+0.72(+3.32%)
Nov 27, 2018	21.65	21.89	21.63	21.79	13,087,380	-0.00(-0.01%)
Nov 26, 2018	21.78	21.99	21.71	21.79	11,605,856	+0.20(+0.92%)
Nov 23, 2018	21.47	21.73	21.35	21.60	7,095,575	-0.13(-0.61%)
Nov 21, 2018		21.73	21.73	21.73	0	+0.31(+1.43%)
Nov 20, 2018	22.24	22.33	21.33	21.42	22,242,982	-0.89(-3.97%)
Nov 19, 2018	22.41	22.53	22.05	22.31	24,146,282	-0.16(-0.73%)
Nov 16, 2018	22.36	22.78	22.28	22.47	15,061,012	+0.12(+0.54%)
Nov 15, 2018	21.63	22.44	21.51	22.35	16,865,098	+0.53(+2.44%)
Nov 14, 2018	22.01	22.23	21.69	21.82	18,018,198	+0.07(+0.31%)
Nov 13, 2018	21.70	22.08	21.55	21.75	14,764,448	+0.20(+0.92%)
Nov 12, 2018	21.87	22.06	21.51	21.55	13,054,324	-0.32(-1.44%)
Nov 09, 2018	22.00	22.14	21.63	21.87	18,147,210	-0.31(-1.41%)
Nov 08, 2018	22.29	22.52	22.04	22.18	12,595,465	-0.20(-0.89%)
Nov 07, 2018	22.03	22.44	21.90	22.38	17,255,912	+0.60(+2.76%)
Nov 06, 2018	21.39	21.81	21.38	21.78	14,188,649	+0.40(+1.85%)
Nov 05, 2018	21.58	21.71	21.38	21.38	17,651,266	-0.03(-0.13%)
Nov 02, 2018	21.68	21.81	21.22	21.41	16,979,424	-0.13(-0.59%)
Nov 01, 2018	21.39	21.63	21.31	21.54	19,088,904	+0.23(+1.06%)
Oct 31, 2018	21.56	21.66	21.30	21.31	24,926,728	+0.02(+0.07%)
Oct 30, 2018	20.42	21.35	20.40	21.29	26,356,450	+0.97(+4.75%)
Oct 29, 2018	20.72	20.88	20.00	20.33	25,286,160	-0.07(-0.35%)
Oct 26, 2018	19.82	20.58	19.70	20.40	20,462,748	-0.15(-0.71%)
Oct 25, 2018	20.47	20.88	20.35	20.55	22,893,810	+0.15(+0.73%)
Oct 24, 2018	20.69	20.95	20.37	20.40	25,647,210	-0.28(-1.36%)
Oct 23, 2018	20.73	20.83	20.34	20.68	25,393,148	-0.46(-2.18%)
Oct 22, 2018	20.97	21.34	20.85	21.14	21,914,712	+0.11(+0.54%)
Oct 19, 2018	21.28	21.44	20.99	21.03	32,017,818	-0.22(-1.03%)
Oct 18, 2018	21.78	21.83	21.19	21.25	35,165,140	-0.64(-2.91%)
Oct 17, 2018	22.59	22.61	21.62	21.88	34,779,824	-0.46(-2.06%)
Oct 16, 2018	22.02	22.42	21.90	22.34	29,328,124	+0.41(+1.89%)
Oct 15, 2018	21.68	22.04	21.64	21.93	17,739,416	+0.20(+0.94%)
Oct 12, 2018	21.86	22.08	21.59	21.73	25,139,062	+0.44(+2.08%)
Oct 11, 2018	21.49	21.84	21.23	21.28	37,067,668	-0.24(-1.14%)
Oct 10, 2018	23.07	23.09	21.52	21.53	35,011,836	-1.56(-6.77%)
Oct 09, 2018	23.24	23.32	23.07	23.09	18,763,268	-0.05(-0.20%)
Oct 08, 2018	23.04	23.21	22.71	23.14	12,625,413	+0.06(+0.28%)
Oct 05, 2018	23.41	23.41	22.90	23.07	14,018,600	-0.04(-0.16%)
Oct 04, 2018	23.22	23.33	22.83	23.11	14,614,209	-0.10(-0.43%)
Oct 03, 2018	23.10	23.41	23.03	23.21	13,072,693	+0.20(+0.89%)
Oct 02, 2018	23.24	23.24	22.94	23.00	15,590,115	-0.22(-0.93%)

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.