Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	18.10	18.18	17.84	18.15	2,234,503	+0.17(+0.93%)
Dec 28, 2018	17.94	18.20	17.83	17.98	3,120,942	-0.11(-0.62%)
Dec 27, 2018	17.66	18.11	17.66	18.09	2,886,574	+0.53(+3.02%)
Dec 26, 2018	18.22	18.25	17.44	17.56	2,329,813	-0.51(-2.83%)
Dec 24, 2018	17.77	18.19	17.75	18.07	2,492,491	+0.50(+2.86%)
Dec 21, 2018	17.87	17.97	17.40	17.57	4,415,298	-0.39(-2.17%)
Dec 20, 2018	17.80	18.28	17.76	17.96	5,277,154	+0.53(+3.04%)
Dec 19, 2018	18.56	18.75	17.42	17.43	5,163,278	-0.96(-5.20%)
Dec 18, 2018	17.65	18.63	17.56	18.39	6,139,132	+0.72(+4.05%)
Dec 17, 2018	17.50	17.95	17.50	17.67	7,697,137	+0.07(+0.42%)
Dec 14, 2018	18.02	18.26	17.02	17.60	16,090,337	+2.18(+14.17%)
Dec 13, 2018	15.44	15.51	15.24	15.41	1,727,185	-0.06(-0.36%)
Dec 12, 2018	15.29	15.63	15.29	15.47	1,938,123	+0.25(+1.65%)
Dec 11, 2018	15.30	15.52	15.16	15.22	1,985,474	+0.01(+0.06%)
Dec 10, 2018	15.28	15.47	15.06	15.21	2,777,640	-0.17(-1.09%)
Dec 07, 2018	15.20	15.46	15.07	15.38	2,601,305	+0.33(+2.16%)
Dec 06, 2018	14.87	15.09	14.61	15.05	3,324,411	+0.09(+0.62%)
Dec 04, 2018	15.05	15.14	14.92	14.96	2,052,393	-0.01(-0.06%)
Dec 03, 2018	14.87	15.01	14.70	14.97	1,932,110	+0.44(+3.01%)
Nov 30, 2018	14.54	14.66	14.34	14.53	1,981,465	-0.08(-0.57%)
Nov 29, 2018	14.76	14.93	14.53	14.61	2,858,624	+0.03(+0.19%)
Nov 28, 2018	14.15	14.63	14.09	14.59	2,710,465	+0.43(+3.07%)
Nov 27, 2018	14.54	14.61	14.12	14.15	3,068,974	-0.38(-2.61%)
Nov 26, 2018	14.69	14.93	14.51	14.53	1,309,306	-0.11(-0.76%)
Nov 23, 2018	14.92	15.10	14.54	14.64	1,433,187	-0.42(-2.76%)
Nov 21, 2018		15.06	15.06	15.06	0	+0.46(+3.16%)
Nov 20, 2018	14.91	14.91	14.37	14.60	2,758,932	-0.20(-1.37%)
Nov 19, 2018	14.88	15.21	14.73	14.80	3,252,518	-0.10(-0.68%)
Nov 16, 2018	14.26	15.01	14.23	14.90	5,899,126	+0.67(+4.67%)
Nov 15, 2018	14.61	14.97	13.93	14.24	5,200,736	-0.54(-3.63%)
Nov 14, 2018	14.40	14.97	14.37	14.77	3,908,260	+0.25(+1.72%)
Nov 13, 2018	14.64	14.80	14.18	14.52	2,292,077	-0.08(-0.57%)
Nov 12, 2018	14.95	14.96	14.45	14.61	2,640,886	-0.43(-2.89%)
Nov 09, 2018	14.96	15.10	14.67	15.04	2,723,814	-0.09(-0.61%)
Nov 08, 2018	15.08	15.29	15.00	15.13	2,412,252	-0.03(-0.18%)
Nov 07, 2018	15.46	15.46	15.14	15.16	2,547,625	-0.18(-1.14%)
Nov 06, 2018	15.46	15.58	15.24	15.34	1,749,045	-0.14(-0.90%)
Nov 05, 2018	15.81	15.84	15.31	15.47	2,635,616	-0.37(-2.33%)
Nov 02, 2018	15.82	15.84	15.54	15.84	2,414,337	-0.02(-0.12%)
Nov 01, 2018	15.52	15.98	15.49	15.86	2,955,116	+0.68(+4.50%)
Oct 31, 2018	15.16	15.22	14.95	15.18	2,531,621	-0.14(-0.90%)
Oct 30, 2018	15.05	15.36	14.96	15.32	1,837,357	+0.18(+1.22%)
Oct 29, 2018	15.10	15.60	15.04	15.13	2,552,823	-0.02(-0.12%)
Oct 26, 2018	15.02	15.42	14.89	15.15	4,262,976	+0.18(+1.23%)
Oct 25, 2018	15.62	15.74	14.91	14.97	4,513,652	-0.73(-4.65%)
Oct 24, 2018	16.01	16.14	15.67	15.70	2,920,938	-0.28(-1.74%)
Oct 23, 2018	16.21	16.32	15.83	15.97	2,630,244	+0.13(+0.82%)
Oct 22, 2018	15.99	16.00	15.67	15.84	2,604,968	-0.24(-1.49%)
Oct 19, 2018	16.20	16.31	16.00	16.08	1,667,866	-0.09(-0.57%)
Oct 18, 2018	16.08	16.47	16.04	16.18	2,506,012	-0.06(-0.34%)
Oct 17, 2018	16.31	16.44	16.04	16.23	2,585,451	-0.03(-0.17%)
Oct 16, 2018	16.44	16.45	16.07	16.26	2,689,300	-0.02(-0.11%)
Oct 15, 2018	16.29	16.63	16.22	16.28	3,650,104	+0.22(+1.38%)
Oct 12, 2018	16.44	16.57	15.82	16.06	4,335,285	-0.55(-3.28%)
Oct 11, 2018	16.10	16.75	15.91	16.60	4,999,647	+0.66(+4.11%)
Oct 10, 2018	16.14	16.17	15.69	15.95	3,170,638	-0.01(-0.06%)
Oct 09, 2018	15.84	16.06	15.63	15.95	3,039,773	-0.09(-0.58%)
Oct 08, 2018	15.56	16.07	15.52	16.05	2,315,322	+0.30(+1.88%)
Oct 05, 2018	15.80	15.91	15.62	15.75	2,806,298	-0.04(-0.23%)
Oct 04, 2018	15.79	15.89	15.56	15.79	2,709,204	+0.07(+0.47%)
Oct 03, 2018	15.96	16.10	15.62	15.71	2,817,275	-0.25(-1.56%)
Oct 02, 2018	16.00	16.21	15.91	15.96	3,020,664	+0.13(+0.82%)

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.