Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.76	15.83	15.34	15.42	8,695,900	-0.27(-1.72%)
Dec 28, 2018	15.70	15.89	15.50	15.69	11,026,200	+0.05(+0.32%)
Dec 27, 2018	15.46	15.65	15.00	15.64	11,856,677	-0.18(-1.14%)
Dec 26, 2018	15.06	15.87	14.72	15.82	18,203,222	+1.23(+8.43%)
Dec 24, 2018	14.88	14.96	14.59	14.59	11,590,100	-0.51(-3.38%)
Dec 21, 2018	15.86	15.86	14.78	15.10	24,807,400	-0.79(-4.97%)
Dec 20, 2018	16.25	16.63	15.56	15.89	20,719,328	-0.40(-2.46%)
Dec 19, 2018	17.17	17.30	16.10	16.29	27,998,584	-0.72(-4.23%)
Dec 18, 2018	17.71	17.94	17.00	17.01	13,646,770	-0.64(-3.63%)
Dec 17, 2018	18.45	18.45	17.60	17.65	16,774,631	-0.81(-4.39%)
Dec 14, 2018	18.86	19.16	18.28	18.46	9,608,800	-0.56(-2.94%)
Dec 13, 2018	19.05	19.29	18.94	19.02	8,942,905	+0.03(+0.16%)
Dec 12, 2018	18.76	19.34	18.76	18.99	12,228,173	+0.48(+2.59%)
Dec 11, 2018	18.69	18.69	18.17	18.51	15,146,113	+0.07(+0.38%)
Dec 10, 2018	18.95	18.95	17.83	18.44	23,817,260	-0.97(-5.00%)
Dec 07, 2018	20.19	20.33	19.37	19.41	9,160,500	-0.85(-4.20%)
Dec 06, 2018	20.34	20.34	19.42	20.26	17,273,294	-0.29(-1.41%)
Dec 04, 2018	21.52	21.57	20.53	20.55	12,206,600	-1.04(-4.82%)
Dec 03, 2018	21.89	22.02	21.48	21.59	8,370,020	+0.05(+0.23%)
Nov 30, 2018	21.89	21.96	21.53	21.54	7,217,400	-0.36(-1.64%)
Nov 29, 2018	21.78	22.02	21.73	21.90	10,884,206	+0.06(+0.27%)
Nov 28, 2018	21.80	21.88	21.47	21.84	8,634,622	+0.04(+0.18%)
Nov 27, 2018	21.85	21.89	21.42	21.80	11,243,615	-0.06(-0.27%)
Nov 26, 2018	22.07	22.29	21.70	21.86	7,666,925	-0.08(-0.36%)
Nov 23, 2018	21.87	22.28	21.83	21.94	1,536,100	-0.10(-0.45%)
Nov 21, 2018		22.04	22.04	22.04	0	+0.27(+1.24%)
Nov 20, 2018	21.58	22.13	21.58	21.77	8,310,650	-0.23(-1.05%)
Nov 19, 2018	22.14	22.35	21.65	22.00	8,370,484	-0.25(-1.12%)
Nov 16, 2018	22.49	22.83	22.12	22.25	9,454,600	-0.37(-1.64%)
Nov 15, 2018	22.66	22.81	22.06	22.62	12,977,254	-0.05(-0.22%)
Nov 14, 2018	23.60	23.75	22.46	22.67	11,829,667	-0.86(-3.65%)
Nov 13, 2018	23.59	23.97	23.38	23.53	13,577,448	-0.16(-0.68%)
Nov 12, 2018	23.50	23.81	23.30	23.69	7,392,559	+0.24(+1.02%)
Nov 09, 2018	23.64	23.68	22.97	23.45	6,637,000	-0.39(-1.64%)
Nov 08, 2018	23.50	23.97	23.25	23.84	11,336,873	+0.11(+0.46%)
Nov 07, 2018	23.10	23.73	23.03	23.73	9,748,277	+0.64(+2.77%)
Nov 06, 2018	23.12	23.32	22.81	23.09	9,749,352	+0.24(+1.05%)
Nov 05, 2018	23.00	23.34	21.98	22.85	18,398,844	+0.26(+1.15%)
Nov 02, 2018	22.86	23.32	22.48	22.59	11,392,200	-0.41(-1.78%)
Nov 01, 2018	21.16	23.08	21.00	23.00	27,299,188	+3.02(+15.12%)
Oct 31, 2018	19.79	20.30	19.51	19.98	16,057,258	+0.22(+1.11%)
Oct 30, 2018	19.66	19.96	19.38	19.76	8,088,670	+0.18(+0.92%)
Oct 29, 2018	19.90	20.28	19.30	19.58	8,242,020	-0.12(-0.61%)
Oct 26, 2018	19.86	20.09	19.34	19.70	11,643,200	-0.60(-2.96%)
Oct 25, 2018	19.83	20.62	19.83	20.30	6,477,070	+0.49(+2.47%)
Oct 24, 2018	21.15	21.49	19.76	19.81	9,780,319	-1.43(-6.73%)
Oct 23, 2018	20.70	21.45	20.57	21.24	9,028,387	+0.01(+0.05%)
Oct 22, 2018	21.51	21.61	21.20	21.23	8,304,949	-0.20(-0.93%)
Oct 19, 2018	21.37	21.77	21.31	21.43	4,090,600	+0.16(+0.75%)
Oct 18, 2018	21.28	21.88	21.14	21.27	10,095,019	+0.08(+0.38%)
Oct 17, 2018	21.70	21.70	20.87	21.19	13,094,397	-1.07(-4.81%)
Oct 16, 2018	21.92	22.28	21.91	22.26	5,487,658	+0.52(+2.39%)
Oct 15, 2018	21.32	21.79	21.30	21.74	7,880,229	+0.36(+1.68%)
Oct 12, 2018	20.89	21.55	20.78	21.38	11,357,000	+0.93(+4.55%)
Oct 11, 2018	20.81	21.10	20.31	20.45	12,136,952	-0.63(-2.99%)
Oct 10, 2018	21.05	21.34	20.92	21.08	8,785,091	-0.15(-0.71%)
Oct 09, 2018	21.36	21.48	20.71	21.23	11,465,046	-0.14(-0.66%)
Oct 08, 2018	21.46	21.61	21.00	21.37	8,214,084	-0.13(-0.60%)
Oct 05, 2018	21.75	21.80	21.13	21.50	7,280,800	-0.34(-1.56%)
Oct 04, 2018	21.62	22.19	21.62	21.84	13,771,303	+0.23(+1.06%)
Oct 03, 2018	22.09	22.10	21.51	21.61	10,992,976	-0.20(-0.92%)
Oct 02, 2018	21.50	22.25	21.42	21.81	16,054,178	+0.35(+1.63%)

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.