Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	17.91	17.97	17.64	17.95	775,809	+0.05(+0.30%)
Dec 28, 2018	17.73	18.00	17.43	17.90	982,728	+0.15(+0.87%)
Dec 27, 2018	17.39	18.92	17.04	17.74	917,861	+0.07(+0.41%)
Dec 26, 2018	16.66	17.74	16.45	17.67	1,221,678	+1.11(+6.73%)
Dec 24, 2018	16.58	17.07	16.40	16.56	618,109	-0.06(-0.38%)
Dec 21, 2018	17.85	18.07	16.62	16.62	3,463,552	-1.17(-6.57%)
Dec 20, 2018	17.80	17.94	17.57	17.79	1,003,557	+0.10(+0.56%)
Dec 19, 2018	18.25	18.81	17.56	17.69	1,093,779	-0.43(-2.39%)
Dec 18, 2018	18.62	18.79	18.08	18.12	1,215,338	-0.33(-1.81%)
Dec 17, 2018	18.58	18.86	18.40	18.45	1,433,288	-0.14(-0.73%)
Dec 14, 2018	18.91	19.32	17.15	18.59	1,017,749	-0.43(-2.27%)
Dec 13, 2018	19.52	19.57	18.95	19.02	464,592	-0.46(-2.36%)
Dec 12, 2018	19.53	19.78	19.24	19.48	546,017	+0.29(+1.50%)
Dec 11, 2018	19.80	19.84	19.17	19.19	770,412	-0.29(-1.48%)
Dec 10, 2018	19.77	19.80	19.22	19.48	680,430	-0.45(-2.26%)
Dec 07, 2018	19.71	20.15	17.72	19.93	694,081	+0.23(+1.19%)
Dec 06, 2018	19.46	19.81	19.21	19.70	1,598,531	-0.14(-0.73%)
Dec 04, 2018	20.77	20.89	19.68	19.84	749,155	-1.06(-5.08%)
Dec 03, 2018	21.59	21.61	20.72	20.90	533,064	-0.34(-1.61%)
Nov 30, 2018	20.81	21.28	20.63	21.25	642,672	+0.38(+1.81%)
Nov 29, 2018	20.77	20.98	20.59	20.87	289,935	-0.06(-0.30%)
Nov 28, 2018	20.65	21.04	20.34	20.93	556,782	+0.29(+1.40%)
Nov 27, 2018	20.71	20.82	20.45	20.64	386,162	-0.08(-0.39%)
Nov 26, 2018	20.66	21.04	20.21	20.72	432,954	+0.32(+1.54%)
Nov 23, 2018	20.19	20.57	20.19	20.41	150,786	+0.01(+0.04%)
Nov 21, 2018		20.40	20.40	20.40	0	+0.03(+0.13%)
Nov 20, 2018	20.65	20.72	20.32	20.37	324,974	-0.42(-2.04%)
Nov 19, 2018	20.78	21.01	20.39	20.80	484,471	+0.02(+0.09%)
Nov 16, 2018	20.48	20.86	20.41	20.78	888,393	+0.16(+0.79%)
Nov 15, 2018	19.98	20.65	19.81	20.62	723,320	+0.55(+2.74%)
Nov 14, 2018	20.87	20.91	19.94	20.07	750,047	-0.66(-3.17%)
Nov 13, 2018	20.69	21.04	20.61	20.72	503,569	+0.08(+0.39%)
Nov 12, 2018	20.87	21.17	20.51	20.64	545,506	-0.23(-1.12%)
Nov 09, 2018	21.16	21.34	20.78	20.88	539,409	-0.35(-1.65%)
Nov 08, 2018	20.88	21.30	20.85	21.23	321,552	+0.22(+1.03%)
Nov 07, 2018	20.90	21.07	20.54	21.01	656,472	+0.16(+0.78%)
Nov 06, 2018	20.83	21.13	20.77	20.85	656,459	-0.04(-0.17%)
Nov 05, 2018	20.97	21.13	20.74	20.89	685,946	-0.08(-0.39%)
Nov 02, 2018	21.03	21.25	20.81	20.97	529,194	+0.11(+0.52%)
Nov 01, 2018	20.87	20.99	20.63	20.86	439,337	+0.18(+0.87%)
Oct 31, 2018	20.80	20.96	20.65	20.68	632,939	+0.07(+0.35%)
Oct 30, 2018	20.26	20.62	20.17	20.61	566,526	+0.37(+1.82%)
Oct 29, 2018	19.91	20.55	19.85	20.24	849,741	+0.64(+3.26%)
Oct 26, 2018	19.63	19.81	19.24	19.60	1,161,318	-0.40(-1.98%)
Oct 25, 2018	19.60	20.31	19.14	19.99	1,081,814	+0.15(+0.77%)
Oct 24, 2018	21.41	21.41	19.80	19.84	1,120,476	-1.17(-5.57%)
Oct 23, 2018	21.16	21.60	21.00	21.01	957,514	-0.47(-2.18%)
Oct 22, 2018	22.31	22.41	21.46	21.48	433,335	-0.71(-3.21%)
Oct 19, 2018	22.34	22.56	22.06	22.19	409,942	-0.25(-1.12%)
Oct 18, 2018	22.85	22.97	22.40	22.44	302,162	-0.46(-2.01%)
Oct 17, 2018	22.81	23.05	22.47	22.90	623,229	+0.02(+0.08%)
Oct 16, 2018	23.07	23.07	22.53	22.88	395,321	-0.05(-0.20%)
Oct 15, 2018	22.68	23.07	22.57	22.93	352,550	+0.27(+1.19%)
Oct 12, 2018	23.60	23.60	22.12	22.66	754,263	-0.62(-2.67%)
Oct 11, 2018	23.97	24.04	23.28	23.28	877,365	-0.69(-2.89%)
Oct 10, 2018	24.29	24.66	23.96	23.97	483,863	-0.34(-1.41%)
Oct 09, 2018	24.20	24.49	24.20	24.32	336,257	-0.01(-0.04%)
Oct 08, 2018	24.28	24.41	24.06	24.33	413,749	+0.15(+0.63%)
Oct 05, 2018	24.42	24.44	24.03	24.17	352,870	-0.14(-0.59%)
Oct 04, 2018	24.21	24.58	24.09	24.32	425,318	+0.02(+0.07%)
Oct 03, 2018	23.68	24.33	23.60	24.30	530,692	+0.71(+3.02%)
Oct 02, 2018	23.66	23.82	23.47	23.59	268,022	-0.05(-0.23%)

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.