Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.82	16.05	15.73	16.00	692,486	+0.20(+1.25%)
Dec 28, 2018	15.91	16.21	15.75	15.80	522,952	-0.12(-0.75%)
Dec 27, 2018	15.40	15.93	15.40	15.92	642,331	+0.28(+1.81%)
Dec 26, 2018	15.44	15.82	15.38	15.64	1,243,505	+0.26(+1.67%)
Dec 24, 2018	15.19	15.56	15.05	15.38	312,348	+0.00(+0.00%)
Dec 21, 2018	15.76	15.92	15.30	15.38	1,975,949	-0.33(-2.07%)
Dec 20, 2018	15.84	16.22	15.62	15.71	725,477	-0.25(-1.56%)
Dec 19, 2018	16.16	16.59	15.91	15.96	1,415,958	-0.32(-1.95%)
Dec 18, 2018	16.28	16.61	16.08	16.28	1,154,583	-0.10(-0.63%)
Dec 17, 2018	16.33	16.49	16.10	16.38	1,254,535	-0.01(-0.05%)
Dec 14, 2018	16.72	16.95	16.33	16.39	1,686,936	-0.63(-3.68%)
Dec 13, 2018	17.37	17.50	16.82	17.01	1,065,624	-0.28(-1.64%)
Dec 12, 2018	17.58	17.59	17.27	17.30	664,801	+0.02(+0.10%)
Dec 11, 2018	17.36	17.58	17.06	17.28	846,980	+0.21(+1.20%)
Dec 10, 2018	16.89	17.10	16.59	17.07	944,361	+0.08(+0.45%)
Dec 07, 2018	17.47	17.53	16.95	17.00	737,961	-0.43(-2.45%)
Dec 06, 2018	16.89	17.44	16.82	17.42	775,143	+0.20(+1.14%)
Dec 04, 2018	18.94	19.00	17.10	17.23	993,428	-1.80(-9.47%)
Dec 03, 2018	19.41	19.50	19.02	19.03	579,883	-0.05(-0.27%)
Nov 30, 2018	18.71	19.34	18.71	19.08	540,423	+0.32(+1.68%)
Nov 29, 2018	19.05	19.14	18.75	18.77	462,423	-0.32(-1.66%)
Nov 28, 2018	18.44	19.08	18.29	19.08	944,255	+0.73(+4.01%)
Nov 27, 2018	18.85	18.95	18.30	18.35	615,639	-0.61(-3.20%)
Nov 26, 2018	18.91	19.18	18.80	18.95	553,481	+0.17(+0.91%)
Nov 23, 2018	18.47	18.87	18.47	18.78	198,240	+0.12(+0.64%)
Nov 21, 2018		18.66	18.66	18.66	0	+0.32(+1.72%)
Nov 20, 2018	18.82	18.89	18.25	18.35	579,480	-0.74(-3.89%)
Nov 19, 2018	19.09	19.28	18.99	19.09	919,335	-0.13(-0.67%)
Nov 16, 2018	19.10	19.53	18.99	19.22	679,917	-0.04(-0.22%)
Nov 15, 2018	18.96	19.33	18.76	19.26	559,130	+0.14(+0.71%)
Nov 14, 2018	19.18	19.41	18.90	19.12	861,407	+0.07(+0.36%)
Nov 13, 2018	19.25	19.50	18.94	19.06	791,712	-0.16(-0.85%)
Nov 12, 2018	19.65	19.72	19.20	19.22	699,282	-0.43(-2.17%)
Nov 09, 2018	19.65	19.71	19.40	19.65	1,302,609	-0.12(-0.61%)
Nov 08, 2018	19.86	20.00	19.60	19.77	1,225,561	-0.13(-0.64%)
Nov 07, 2018	19.56	19.91	19.27	19.89	1,149,288	+0.66(+3.42%)
Nov 06, 2018	19.21	19.35	18.71	19.24	1,389,641	-0.01(-0.04%)
Nov 05, 2018	18.72	19.34	18.36	19.24	1,588,726	+0.55(+2.93%)
Nov 02, 2018	19.47	19.77	18.50	18.70	1,172,593	-0.84(-4.29%)
Nov 01, 2018	18.87	19.69	18.53	19.53	1,888,949	+0.85(+4.53%)
Oct 31, 2018	18.50	18.94	18.28	18.69	1,998,816	+0.35(+1.91%)
Oct 30, 2018	17.88	18.55	17.88	18.34	1,614,783	+0.58(+3.27%)
Oct 29, 2018	18.11	18.35	17.53	17.76	683,839	-0.03(-0.19%)
Oct 26, 2018	17.27	18.00	17.21	17.79	975,055	+0.06(+0.34%)
Oct 25, 2018	17.70	18.00	17.34	17.73	1,926,627	+0.26(+1.47%)
Oct 24, 2018	18.12	18.44	17.44	17.47	2,149,753	-0.52(-2.90%)
Oct 23, 2018	18.09	18.24	17.82	18.00	1,054,308	-0.39(-2.14%)
Oct 22, 2018	18.13	18.50	18.02	18.39	1,919,505	+0.15(+0.80%)
Oct 19, 2018	18.33	18.55	17.94	18.24	1,612,023	+0.05(+0.28%)
Oct 18, 2018	18.86	18.86	18.13	18.19	913,009	-0.70(-3.71%)
Oct 17, 2018	19.15	19.20	18.73	18.89	1,585,160	-0.18(-0.94%)
Oct 16, 2018	19.09	19.10	18.76	19.07	1,051,308	+0.29(+1.55%)
Oct 15, 2018	18.47	19.07	18.47	18.78	1,097,424	+0.32(+1.71%)
Oct 12, 2018	19.14	19.15	18.41	18.47	1,829,223	-0.33(-1.77%)
Oct 11, 2018	19.50	19.81	18.78	18.80	1,344,703	-0.75(-3.85%)
Oct 10, 2018	20.34	20.37	19.55	19.55	606,104	-0.86(-4.23%)
Oct 09, 2018	20.15	20.54	20.03	20.41	985,494	+0.29(+1.44%)
Oct 08, 2018	20.22	20.48	19.88	20.12	754,897	-0.09(-0.42%)
Oct 05, 2018	20.43	20.56	19.89	20.21	1,179,498	-0.80(-3.82%)
Oct 04, 2018	21.26	21.39	20.93	21.01	656,798	-0.24(-1.13%)
Oct 03, 2018	21.16	21.40	21.08	21.25	1,268,387	+0.15(+0.69%)
Oct 02, 2018	21.54	21.61	21.01	21.11	585,282	-0.44(-2.06%)

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.