Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.86	16.99	16.27	16.91	736,242	+0.17(+0.99%)
Dec 28, 2018	16.66	17.47	16.54	16.74	542,482	+0.09(+0.55%)
Dec 27, 2018	16.65	16.80	15.93	16.65	657,025	-0.09(-0.55%)
Dec 26, 2018	15.76	16.78	15.65	16.74	624,018	+1.11(+7.08%)
Dec 24, 2018	16.10	16.25	15.63	15.63	404,819	-0.64(-3.94%)
Dec 21, 2018	17.15	17.61	16.18	16.27	914,988	-0.82(-4.82%)
Dec 20, 2018	17.64	17.80	16.94	17.10	671,701	-0.56(-3.16%)
Dec 19, 2018	18.43	18.83	17.56	17.66	784,135	-0.66(-3.59%)
Dec 18, 2018	18.61	19.11	18.11	18.31	838,778	-0.10(-0.54%)
Dec 17, 2018	18.63	19.00	18.16	18.41	930,652	-0.27(-1.47%)
Dec 14, 2018	18.76	18.90	18.32	18.69	796,545	-0.04(-0.22%)
Dec 13, 2018	19.53	19.85	18.66	18.73	600,045	-0.79(-4.05%)
Dec 12, 2018	19.28	19.83	19.27	19.52	1,477,809	+0.51(+2.66%)
Dec 11, 2018	19.69	19.82	18.73	19.02	1,082,866	-0.45(-2.30%)
Dec 10, 2018	19.21	19.79	18.91	19.46	522,226	+0.23(+1.21%)
Dec 07, 2018	19.98	20.46	18.88	19.23	816,831	-0.88(-4.37%)
Dec 06, 2018	19.89	20.29	19.35	20.11	892,519	-0.05(-0.25%)
Dec 04, 2018	21.56	21.78	20.03	20.16	1,164,506	-1.61(-7.39%)
Dec 03, 2018	22.17	22.38	21.64	21.77	755,757	+0.08(+0.38%)
Nov 30, 2018	21.54	21.73	20.79	21.68	746,379	+0.00(+0.00%)
Nov 29, 2018	21.21	22.00	20.76	21.68	898,786	+0.43(+2.03%)
Nov 28, 2018	19.92	21.50	19.67	21.25	1,818,540	+1.52(+7.69%)
Nov 27, 2018	19.51	19.98	19.21	19.74	536,698	+0.02(+0.13%)
Nov 26, 2018	19.21	20.07	19.21	19.71	745,047	+0.70(+3.66%)
Nov 23, 2018	18.88	19.47	18.88	19.02	342,608	+0.01(+0.04%)
Nov 21, 2018		19.01	19.01	19.01	0	+0.88(+4.85%)
Nov 20, 2018	18.69	18.77	17.95	18.13	977,438	-0.82(-4.33%)
Nov 19, 2018	19.41	19.64	18.63	18.95	710,615	-0.47(-2.43%)
Nov 16, 2018	19.95	20.13	19.27	19.42	1,056,777	-0.63(-3.14%)
Nov 15, 2018	20.31	20.70	19.59	20.05	1,414,995	-0.36(-1.79%)
Nov 14, 2018	20.11	21.12	19.98	20.42	876,582	+0.43(+2.16%)
Nov 13, 2018	19.25	20.41	19.25	19.99	1,199,075	+0.87(+4.55%)
Nov 12, 2018	19.65	19.72	19.07	19.12	979,980	-0.60(-3.03%)
Nov 09, 2018	20.71	21.49	19.16	19.71	2,608,527	-1.40(-6.64%)
Nov 08, 2018	20.31	21.80	19.48	21.11	3,007,701	+1.15(+5.77%)
Nov 07, 2018	20.04	20.67	19.43	19.96	1,862,677	-0.21(-1.03%)
Nov 06, 2018	20.21	20.51	19.72	20.17	958,135	-0.03(-0.16%)
Nov 05, 2018	20.76	20.95	19.90	20.20	1,377,405	-0.45(-2.17%)
Nov 02, 2018	20.97	21.34	20.28	20.65	1,387,804	-0.13(-0.64%)
Nov 01, 2018	19.19	20.95	19.19	20.78	1,506,078	+1.60(+8.34%)
Oct 31, 2018	18.70	19.66	18.70	19.18	1,012,035	+0.80(+4.33%)
Oct 30, 2018	17.88	18.45	17.57	18.39	2,056,179	+0.36(+2.02%)
Oct 29, 2018	18.94	19.23	17.91	18.02	1,302,013	-0.66(-3.55%)
Oct 26, 2018	18.96	19.14	17.96	18.68	1,636,316	-0.53(-2.76%)
Oct 25, 2018	18.19	19.36	18.15	19.21	1,157,888	+1.21(+6.72%)
Oct 24, 2018	18.44	18.73	17.99	18.00	1,551,063	-0.52(-2.82%)
Oct 23, 2018	19.37	19.61	17.84	18.53	2,787,792	-1.13(-5.74%)
Oct 22, 2018	20.67	20.67	19.64	19.65	938,440	-0.96(-4.66%)
Oct 19, 2018	21.37	21.68	20.56	20.62	2,096,304	-0.85(-3.98%)
Oct 18, 2018	21.37	21.53	21.11	21.47	1,043,446	+0.13(+0.62%)
Oct 17, 2018	20.91	21.68	20.55	21.34	1,735,377	+0.43(+2.06%)
Oct 16, 2018	20.55	20.98	20.28	20.91	1,292,528	+0.41(+2.02%)
Oct 15, 2018	20.27	20.57	19.78	20.49	1,114,376	+0.12(+0.57%)
Oct 12, 2018	20.00	20.51	19.87	20.38	1,612,068	+0.69(+3.49%)
Oct 11, 2018	19.55	20.03	19.46	19.69	1,447,349	+0.07(+0.34%)
Oct 10, 2018	20.18	20.61	19.58	19.62	1,113,146	-0.59(-2.91%)
Oct 09, 2018	19.77	20.31	19.61	20.21	956,989	+0.43(+2.18%)
Oct 08, 2018	20.64	20.64	19.76	19.78	1,151,522	-0.99(-4.79%)
Oct 05, 2018	21.88	22.03	20.38	20.77	1,107,203	-1.02(-4.68%)
Oct 04, 2018	21.74	22.07	21.65	21.79	1,547,259	+0.07(+0.31%)
Oct 03, 2018	21.53	22.07	21.47	21.73	853,853	+0.28(+1.31%)
Oct 02, 2018	21.05	21.47	20.74	21.44	2,114,498	-0.27(-1.22%)

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.