Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	19.85	20.11	19.19	20.05	1,317,151	+0.38(+1.91%)
Dec 28, 2018	19.84	20.10	19.32	19.67	1,092,876	-0.06(-0.29%)
Dec 27, 2018	19.65	20.23	18.74	19.73	1,634,157	-0.48(-2.39%)
Dec 26, 2018	18.69	20.26	18.36	20.21	1,778,912	+1.68(+9.09%)
Dec 24, 2018	18.62	18.97	18.26	18.53	791,057	-0.41(-2.18%)
Dec 21, 2018	19.63	19.76	18.56	18.94	4,187,895	-0.66(-3.39%)
Dec 20, 2018	19.93	20.40	19.15	19.61	3,014,226	-0.40(-2.02%)
Dec 19, 2018	21.50	22.09	19.95	20.01	3,169,560	-1.49(-6.94%)
Dec 18, 2018	22.19	22.61	21.47	21.50	1,524,855	-0.45(-2.06%)
Dec 17, 2018	22.81	23.00	21.76	21.96	1,863,179	-1.06(-4.60%)
Dec 14, 2018	22.81	23.69	22.59	23.01	1,438,163	-0.08(-0.33%)
Dec 13, 2018	23.56	23.76	23.00	23.09	2,244,089	-0.02(-0.08%)
Dec 12, 2018	22.96	23.75	22.77	23.11	878,572	+0.59(+2.61%)
Dec 11, 2018	23.62	23.86	22.46	22.52	1,703,652	-0.57(-2.46%)
Dec 10, 2018	22.88	23.39	22.47	23.09	2,195,616	+0.24(+1.05%)
Dec 07, 2018	23.39	23.82	22.69	22.85	2,297,506	-0.60(-2.54%)
Dec 06, 2018	22.97	23.58	22.72	23.45	1,362,411	-0.05(-0.20%)
Dec 04, 2018	24.66	24.86	23.40	23.50	1,683,140	-1.28(-5.16%)
Dec 03, 2018	24.73	25.08	24.51	24.77	2,274,144	+0.89(+3.75%)
Nov 30, 2018	23.81	24.22	23.48	23.88	1,412,595	-0.04(-0.16%)
Nov 29, 2018	23.86	24.17	23.31	23.92	1,867,603	-0.09(-0.36%)
Nov 28, 2018	22.93	24.08	22.63	24.01	2,281,882	+1.31(+5.77%)
Nov 27, 2018	22.82	22.99	22.45	22.70	2,051,652	-0.32(-1.38%)
Nov 26, 2018	22.58	23.10	22.54	23.01	1,298,423	+0.82(+3.68%)
Nov 23, 2018	22.36	22.82	22.18	22.20	533,088	-0.38(-1.66%)
Nov 21, 2018		22.57	22.57	22.57	0	+0.92(+4.27%)
Nov 20, 2018	22.31	22.54	21.46	21.65	2,882,469	-1.20(-5.26%)
Nov 19, 2018	23.80	24.21	22.64	22.85	1,374,350	-1.08(-4.50%)
Nov 16, 2018	23.90	24.26	23.54	23.93	1,016,390	-0.29(-1.19%)
Nov 15, 2018	23.50	24.25	23.05	24.22	2,295,746	+0.52(+2.19%)
Nov 14, 2018	23.02	24.02	23.02	23.70	2,125,486	+0.97(+4.28%)
Nov 13, 2018	22.91	23.52	22.64	22.73	2,302,194	-0.03(-0.13%)
Nov 12, 2018	23.81	24.13	22.69	22.75	2,206,036	-1.25(-5.21%)
Nov 09, 2018	25.54	25.81	23.85	24.01	1,707,773	-1.73(-6.73%)
Nov 08, 2018	25.83	26.20	25.53	25.74	1,571,510	-0.56(-2.12%)
Nov 07, 2018	26.57	26.97	26.01	26.30	1,115,632	-0.12(-0.44%)
Nov 06, 2018	25.88	26.77	25.88	26.41	813,721	+0.39(+1.52%)
Nov 05, 2018	26.70	26.87	25.83	26.02	957,628	-0.72(-2.70%)
Nov 02, 2018	27.62	27.73	26.34	26.74	1,379,231	-0.60(-2.18%)
Nov 01, 2018	25.53	27.70	25.23	27.33	2,371,015	+1.78(+6.97%)
Oct 31, 2018	24.91	25.92	24.82	25.55	2,454,624	+1.44(+5.99%)
Oct 30, 2018	23.50	24.18	22.95	24.11	1,933,627	+0.63(+2.66%)
Oct 29, 2018	25.22	25.81	23.30	23.49	2,722,411	-1.54(-6.15%)
Oct 26, 2018	27.30	27.94	24.67	25.02	3,659,692	-3.44(-12.10%)
Oct 25, 2018	26.90	28.64	26.90	28.47	2,914,924	+1.86(+6.98%)
Oct 24, 2018	28.12	28.33	26.58	26.61	1,706,727	-1.57(-5.57%)
Oct 23, 2018	28.77	28.77	27.74	28.18	1,815,086	-1.16(-3.97%)
Oct 22, 2018	30.01	30.11	29.19	29.34	1,104,003	-0.56(-1.87%)
Oct 19, 2018	30.61	30.91	29.86	29.90	1,195,160	-0.64(-2.08%)
Oct 18, 2018	31.46	31.56	30.30	30.54	1,842,233	-1.15(-3.64%)
Oct 17, 2018	31.48	32.26	30.87	31.69	1,107,058	+0.22(+0.70%)
Oct 16, 2018	30.81	31.54	30.41	31.47	915,684	+0.97(+3.19%)
Oct 15, 2018	30.48	30.81	30.12	30.50	932,538	-0.13(-0.44%)
Oct 12, 2018	31.06	31.08	29.88	30.63	780,040	+0.14(+0.47%)
Oct 11, 2018	29.77	31.14	29.60	30.49	1,514,540	+0.59(+1.96%)
Oct 10, 2018	30.93	31.50	29.83	29.90	1,707,952	-1.09(-3.51%)
Oct 09, 2018	30.07	31.26	30.07	30.99	1,381,994	+0.46(+1.51%)
Oct 08, 2018	30.45	30.84	29.88	30.53	1,512,167	-0.30(-0.97%)
Oct 05, 2018	32.48	32.54	30.17	30.83	2,453,826	-1.57(-4.84%)
Oct 04, 2018	32.75	33.19	32.22	32.39	1,253,559	-0.37(-1.12%)
Oct 03, 2018	32.15	33.43	32.09	32.76	968,319	+0.86(+2.68%)
Oct 02, 2018	32.12	32.62	31.70	31.90	791,715	-0.34(-1.04%)

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.