Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	14.82	15.09	14.15	14.59	750,871	-0.14(-0.95%)
Dec 28, 2018	14.53	15.04	14.53	14.73	733,571	+0.16(+1.13%)
Dec 27, 2018	14.05	14.60	13.93	14.57	1,039,183	+0.43(+3.02%)
Dec 26, 2018	13.81	14.16	13.28	14.14	1,148,864	+0.30(+2.13%)
Dec 24, 2018	13.70	14.06	13.55	13.85	494,895	-0.17(-1.23%)
Dec 21, 2018	14.35	14.47	13.93	14.02	3,388,487	-0.38(-2.62%)
Dec 20, 2018	15.64	15.72	14.23	14.40	3,145,759	-1.35(-8.55%)
Dec 19, 2018	16.71	16.93	15.66	15.74	2,697,172	-1.05(-6.26%)
Dec 18, 2018	17.38	17.43	16.66	16.79	2,507,457	-0.48(-2.76%)
Dec 17, 2018	17.75	17.88	17.06	17.27	2,433,512	-0.51(-2.86%)
Dec 14, 2018	17.91	18.12	17.72	17.78	1,101,027	-0.19(-1.05%)
Dec 13, 2018	17.98	18.18	17.80	17.97	1,248,539	+0.14(+0.77%)
Dec 12, 2018	17.83	18.09	17.58	17.83	1,601,499	+0.20(+1.15%)
Dec 11, 2018	17.87	18.01	17.42	17.63	1,316,407	+0.02(+0.14%)
Dec 10, 2018	17.51	18.07	17.47	17.60	2,031,586	+0.21(+1.21%)
Dec 07, 2018	18.01	18.35	17.36	17.39	786,265	-0.61(-3.38%)
Dec 06, 2018	17.53	18.03	17.42	18.00	840,420	+0.11(+0.63%)
Dec 04, 2018	18.57	18.65	17.65	17.89	826,368	-0.79(-4.25%)
Dec 03, 2018	18.49	18.72	18.22	18.68	660,907	+0.49(+2.72%)
Nov 30, 2018	18.34	18.45	18.12	18.19	1,672,110	-0.28(-1.49%)
Nov 29, 2018	18.49	18.68	18.26	18.46	900,490	-0.19(-1.00%)
Nov 28, 2018	18.30	18.69	17.93	18.65	652,858	+0.35(+1.90%)
Nov 27, 2018	18.56	18.61	18.15	18.30	756,599	-0.21(-1.14%)
Nov 26, 2018	18.15	18.53	17.89	18.51	486,222	+0.58(+3.25%)
Nov 23, 2018	17.90	18.12	17.88	17.93	294,417	-0.11(-0.58%)
Nov 21, 2018		18.03	18.03	18.03	0	+0.45(+2.53%)
Nov 20, 2018	17.76	17.76	17.42	17.59	985,054	-0.41(-2.25%)
Nov 19, 2018	18.15	18.32	17.76	17.99	569,029	-0.15(-0.85%)
Nov 16, 2018	17.85	18.46	17.79	18.15	964,076	+0.32(+1.77%)
Nov 15, 2018	17.66	18.18	17.63	17.83	833,049	-0.11(-0.63%)
Nov 14, 2018	18.20	18.62	17.82	17.94	1,723,631	-0.11(-0.58%)
Nov 13, 2018	17.61	18.19	17.52	18.05	955,569	+0.44(+2.48%)
Nov 12, 2018	17.87	18.10	17.55	17.61	468,809	-0.32(-1.81%)
Nov 09, 2018	17.71	18.06	17.55	17.93	541,822	+0.23(+1.28%)
Nov 08, 2018	17.67	18.19	17.30	17.71	747,254	+0.10(+0.55%)
Nov 07, 2018	17.66	17.92	17.36	17.61	725,043	+0.09(+0.51%)
Nov 06, 2018	17.16	17.63	17.10	17.52	539,489	+0.38(+2.22%)
Nov 05, 2018	17.14	17.44	16.98	17.14	314,665	+0.10(+0.57%)
Nov 02, 2018	16.78	17.26	16.64	17.04	827,479	+0.37(+2.24%)
Nov 01, 2018	15.87	17.13	15.40	16.67	1,559,514	+0.78(+4.90%)
Oct 31, 2018	16.01	16.07	15.73	15.89	703,136	+0.16(+1.03%)
Oct 30, 2018	15.45	15.79	15.45	15.73	570,648	+0.32(+2.10%)
Oct 29, 2018	15.86	16.03	15.25	15.41	340,632	-0.41(-2.56%)
Oct 26, 2018	15.76	16.05	15.64	15.81	604,136	-0.11(-0.71%)
Oct 25, 2018	15.80	16.02	15.50	15.92	836,964	+0.22(+1.39%)
Oct 24, 2018	16.10	16.20	15.68	15.71	608,372	-0.37(-2.32%)
Oct 23, 2018	16.13	16.29	15.68	16.08	700,451	-0.21(-1.29%)
Oct 22, 2018	16.45	16.65	16.26	16.29	503,027	-0.25(-1.52%)
Oct 19, 2018	16.90	17.10	16.47	16.54	320,947	-0.30(-1.78%)
Oct 18, 2018	17.02	17.02	16.61	16.84	908,357	-0.14(-0.81%)
Oct 17, 2018	16.88	17.08	16.69	16.98	261,138	+0.10(+0.58%)
Oct 16, 2018	16.72	16.98	16.65	16.88	510,006	+0.15(+0.87%)
Oct 15, 2018	16.70	16.91	16.64	16.73	511,521	-0.06(-0.34%)
Oct 12, 2018	17.02	17.11	16.62	16.79	660,897	+0.02(+0.15%)
Oct 11, 2018	17.03	17.12	16.64	16.77	1,100,511	-0.19(-1.15%)
Oct 10, 2018	17.59	17.89	16.91	16.96	1,326,607	-0.75(-4.25%)
Oct 09, 2018	17.59	17.74	17.49	17.72	516,162	+0.17(+0.97%)
Oct 08, 2018	17.50	17.59	17.30	17.55	336,750	-0.05(-0.28%)
Oct 05, 2018	17.82	17.94	17.38	17.59	414,850	-0.21(-1.18%)
Oct 04, 2018	18.07	18.39	17.69	17.80	733,590	-0.38(-2.09%)
Oct 03, 2018	18.10	18.39	18.05	18.19	977,612	+0.07(+0.40%)
Oct 02, 2018	18.37	18.46	18.03	18.11	1,055,756	-0.31(-1.67%)

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.