Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.86	14.16	13.74	14.16	1,371,652	+0.35(+2.51%)
Dec 28, 2018	13.81	14.04	13.56	13.82	1,168,838	+0.01(+0.06%)
Dec 27, 2018	13.49	13.82	13.28	13.81	1,215,280	+0.03(+0.25%)
Dec 26, 2018	12.93	13.81	12.79	13.78	1,761,654	+0.94(+7.28%)
Dec 24, 2018	12.96	13.25	12.83	12.84	838,052	-0.29(-2.24%)
Dec 21, 2018	13.42	13.79	13.13	13.13	2,898,650	-0.31(-2.32%)
Dec 20, 2018	13.57	13.74	13.37	13.45	1,585,799	-0.16(-1.15%)
Dec 19, 2018	14.03	14.20	13.49	13.60	2,017,713	-0.44(-3.14%)
Dec 18, 2018	14.01	14.32	13.92	14.04	1,679,652	+0.13(+0.93%)
Dec 17, 2018	13.88	14.20	13.84	13.91	1,695,292	-0.05(-0.37%)
Dec 14, 2018	13.93	14.26	13.90	13.97	1,439,334	-0.17(-1.22%)
Dec 13, 2018	14.60	14.71	14.10	14.14	1,784,175	-0.45(-3.09%)
Dec 12, 2018	14.75	14.95	14.49	14.59	1,497,872	+0.15(+1.02%)
Dec 11, 2018	14.60	14.97	14.42	14.44	2,075,305	+0.06(+0.42%)
Dec 10, 2018	14.93	15.00	14.26	14.38	2,439,697	-0.43(-2.92%)
Dec 07, 2018	15.15	15.38	14.61	14.81	1,103,235	-0.38(-2.51%)
Dec 06, 2018	14.85	15.22	14.62	15.20	2,262,491	+0.08(+0.52%)
Dec 04, 2018	16.23	16.29	14.90	15.12	2,227,492	-1.17(-7.18%)
Dec 03, 2018	16.14	16.33	16.03	16.29	1,167,540	+0.36(+2.23%)
Nov 30, 2018	15.91	16.05	15.80	15.93	1,042,945	-0.02(-0.11%)
Nov 29, 2018	15.85	16.08	15.80	15.95	1,124,465	+0.03(+0.16%)
Nov 28, 2018	15.78	16.03	15.58	15.92	2,076,280	+0.16(+0.99%)
Nov 27, 2018	16.12	16.26	15.76	15.77	1,189,702	-0.45(-2.78%)
Nov 26, 2018	15.96	16.26	15.89	16.22	876,829	+0.40(+2.52%)
Nov 23, 2018	15.80	15.98	15.76	15.82	454,946	-0.13(-0.80%)
Nov 21, 2018		15.95	15.95	15.95	0	+0.13(+0.82%)
Nov 20, 2018	16.13	16.16	15.64	15.82	1,420,012	-0.51(-3.13%)
Nov 19, 2018	16.74	16.74	15.95	16.33	1,308,223	-0.38(-2.28%)
Nov 16, 2018	16.73	16.82	16.46	16.71	1,075,777	-0.14(-0.82%)
Nov 15, 2018	16.54	16.98	16.42	16.85	1,278,786	+0.19(+1.14%)
Nov 14, 2018	17.11	17.14	16.38	16.66	1,393,332	-0.31(-1.84%)
Nov 13, 2018	16.97	17.37	16.92	16.97	1,831,985	+0.10(+0.56%)
Nov 12, 2018	16.79	17.20	16.70	16.87	1,229,888	+0.05(+0.31%)
Nov 09, 2018	17.31	17.47	16.70	16.82	1,580,456	-0.49(-2.85%)
Nov 08, 2018	16.92	17.32	16.88	17.31	989,823	+0.37(+2.20%)
Nov 07, 2018	16.86	16.96	16.58	16.94	917,978	+0.13(+0.77%)
Nov 06, 2018	16.52	16.92	16.51	16.81	844,659	+0.33(+2.00%)
Nov 05, 2018	16.41	16.82	16.28	16.48	1,222,502	+0.05(+0.32%)
Nov 02, 2018	16.85	16.95	16.27	16.43	1,307,036	-0.29(-1.71%)
Nov 01, 2018	16.76	16.97	16.43	16.72	1,643,438	+0.10(+0.63%)
Oct 31, 2018	16.12	16.88	16.07	16.61	1,709,603	+0.74(+4.64%)
Oct 30, 2018	15.63	15.90	15.46	15.88	1,009,011	+0.26(+1.66%)
Oct 29, 2018	15.52	15.90	15.44	15.62	1,231,663	+0.30(+1.98%)
Oct 26, 2018	15.42	15.50	15.03	15.31	1,071,734	-0.23(-1.45%)
Oct 25, 2018	15.20	15.64	15.16	15.54	1,381,468	+0.37(+2.45%)
Oct 24, 2018	15.95	15.99	15.14	15.17	1,775,626	-0.84(-5.25%)
Oct 23, 2018	16.06	16.21	15.87	16.01	954,040	-0.29(-1.81%)
Oct 22, 2018	16.40	16.62	16.28	16.30	678,835	-0.07(-0.42%)
Oct 19, 2018	16.53	16.75	16.29	16.37	766,779	-0.22(-1.30%)
Oct 18, 2018	16.99	17.09	16.49	16.59	1,279,334	-0.47(-2.74%)
Oct 17, 2018	16.89	17.13	16.72	17.05	1,730,270	+0.25(+1.49%)
Oct 16, 2018	16.45	16.84	16.29	16.80	1,269,745	+0.48(+2.97%)
Oct 15, 2018	16.36	16.43	16.20	16.32	914,494	-0.03(-0.21%)
Oct 12, 2018	16.53	16.60	16.02	16.35	1,453,045	+0.16(+0.96%)
Oct 11, 2018	16.75	16.75	16.18	16.20	1,537,811	-0.57(-3.41%)
Oct 10, 2018	17.28	17.37	16.76	16.77	1,352,281	-0.56(-3.25%)
Oct 09, 2018	17.07	17.38	16.98	17.33	1,718,769	+0.20(+1.16%)
Oct 08, 2018	17.19	17.20	16.90	17.13	1,035,841	+0.06(+0.35%)
Oct 05, 2018	17.53	17.54	17.07	17.07	979,786	-0.39(-2.23%)
Oct 04, 2018	17.58	17.69	17.38	17.46	1,160,790	-0.14(-0.79%)
Oct 03, 2018	17.53	17.67	17.32	17.60	890,892	+0.16(+0.89%)
Oct 02, 2018	17.56	17.76	17.36	17.44	1,187,163	-0.10(-0.59%)

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.