Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.34	13.44	12.88	13.18	4,140,100	-0.07(-0.53%)
Dec 28, 2018	13.33	13.54	13.21	13.25	1,381,986	-0.10(-0.76%)
Dec 27, 2018	13.33	13.48	12.91	13.35	2,068,526	-0.19(-1.39%)
Dec 26, 2018	12.79	13.60	12.67	13.54	4,704,670	+0.75(+5.83%)
Dec 24, 2018	13.26	13.35	12.74	12.79	1,637,296	-0.71(-5.29%)
Dec 21, 2018	13.81	14.04	13.44	13.51	3,764,329	-0.47(-3.37%)
Dec 20, 2018	13.68	14.21	13.63	13.98	3,588,560	+0.23(+1.66%)
Dec 19, 2018	14.12	14.39	13.63	13.75	2,104,768	-0.37(-2.61%)
Dec 18, 2018	14.30	14.49	13.90	14.12	1,799,840	-0.17(-1.21%)
Dec 17, 2018	14.71	14.85	14.24	14.29	2,120,451	-0.50(-3.40%)
Dec 14, 2018	14.92	15.33	14.78	14.80	2,367,954	-0.26(-1.72%)
Dec 13, 2018	15.42	15.59	15.00	15.05	1,728,964	-0.46(-2.99%)
Dec 12, 2018	15.42	15.82	15.26	15.52	2,745,258	+0.33(+2.17%)
Dec 11, 2018	15.34	15.67	15.09	15.19	1,772,666	-0.07(-0.46%)
Dec 10, 2018	15.50	15.66	15.13	15.26	1,850,143	-0.17(-1.12%)
Dec 07, 2018	15.36	15.78	15.13	15.43	1,827,155	+0.05(+0.31%)
Dec 06, 2018	15.17	15.42	14.79	15.38	3,675,374	-0.08(-0.51%)
Dec 04, 2018	16.27	16.30	15.26	15.46	3,024,375	-0.86(-5.29%)
Dec 03, 2018	16.19	16.34	15.89	16.33	1,478,637	+0.22(+1.37%)
Nov 30, 2018	15.95	16.19	15.89	16.11	1,722,611	+0.14(+0.89%)
Nov 29, 2018	16.07	16.18	15.66	15.97	1,468,650	-0.23(-1.40%)
Nov 28, 2018	15.97	16.32	15.68	16.19	1,377,984	+0.25(+1.56%)
Nov 27, 2018	16.14	16.27	15.79	15.94	1,019,959	-0.30(-1.87%)
Nov 26, 2018	16.06	16.32	15.90	16.25	1,604,676	+0.40(+2.51%)
Nov 23, 2018	15.83	16.02	15.77	15.85	295,163	-0.05(-0.34%)
Nov 21, 2018		15.90	15.90	15.90	0	-0.19(-1.21%)
Nov 20, 2018	16.03	16.46	15.79	16.10	2,159,281	-0.09(-0.58%)
Nov 19, 2018	16.54	16.62	15.97	16.19	1,732,155	-0.31(-1.89%)
Nov 16, 2018	16.43	16.63	16.35	16.50	1,026,210	-0.07(-0.42%)
Nov 15, 2018	16.18	16.72	16.07	16.57	1,048,635	+0.29(+1.77%)
Nov 14, 2018	16.60	16.71	16.05	16.29	1,800,034	-0.26(-1.55%)
Nov 13, 2018	16.90	17.16	16.53	16.54	1,745,810	-0.39(-2.30%)
Nov 12, 2018	17.14	17.27	16.92	16.93	1,470,918	-0.26(-1.50%)
Nov 09, 2018	17.24	17.40	17.01	17.19	1,435,411	+0.08(+0.46%)
Nov 08, 2018	16.87	17.28	16.77	17.11	1,532,742	+0.20(+1.20%)
Nov 07, 2018	17.23	17.31	16.64	16.91	1,608,070	-0.32(-1.86%)
Nov 06, 2018	16.80	17.26	16.60	17.23	1,554,060	+0.48(+2.84%)
Nov 05, 2018	16.78	16.86	16.58	16.75	2,487,132	+0.02(+0.14%)
Nov 02, 2018	17.37	17.48	16.70	16.73	1,421,044	-0.47(-2.72%)
Nov 01, 2018	17.24	17.45	17.11	17.20	1,759,994	+0.00(+0.00%)
Oct 31, 2018	17.10	17.42	17.03	17.20	1,865,696	+0.22(+1.29%)
Oct 30, 2018	16.86	17.01	16.60	16.98	1,799,697	+0.17(+1.02%)
Oct 29, 2018	16.98	17.09	16.61	16.81	1,674,791	+0.23(+1.36%)
Oct 26, 2018	16.21	16.73	16.11	16.58	2,516,395	+0.17(+1.05%)
Oct 25, 2018	16.07	16.57	15.95	16.41	2,272,337	+0.51(+3.19%)
Oct 24, 2018	17.05	17.06	15.86	15.90	3,050,411	-1.07(-6.29%)
Oct 23, 2018	16.62	17.36	16.44	16.97	3,040,941	+0.13(+0.79%)
Oct 22, 2018	16.84	16.96	16.42	16.84	5,370,227	-0.28(-1.64%)
Oct 19, 2018	17.76	17.76	17.08	17.12	4,191,555	-0.72(-4.02%)
Oct 18, 2018	18.41	18.68	17.83	17.84	2,210,574	-0.87(-4.63%)
Oct 17, 2018	18.65	18.86	18.35	18.70	1,489,267	-0.02(-0.12%)
Oct 16, 2018	18.94	19.04	18.44	18.73	1,268,232	-0.09(-0.46%)
Oct 15, 2018	18.45	19.02	18.41	18.81	1,785,811	+0.33(+1.77%)
Oct 12, 2018	19.28	19.28	17.98	18.48	1,711,975	-0.55(-2.87%)
Oct 11, 2018	19.30	19.57	19.01	19.03	1,659,376	-0.35(-1.81%)
Oct 10, 2018	19.87	20.04	19.36	19.38	1,194,256	-0.49(-2.47%)
Oct 09, 2018	20.14	20.28	19.83	19.87	884,819	-0.33(-1.62%)
Oct 08, 2018	20.01	20.29	19.88	20.20	1,218,811	+0.12(+0.62%)
Oct 05, 2018	20.51	20.55	19.93	20.07	919,356	-0.38(-1.87%)
Oct 04, 2018	20.46	20.70	20.21	20.46	2,008,340	-0.02(-0.11%)
Oct 03, 2018	20.02	20.53	19.86	20.48	1,286,503	+0.51(+2.54%)
Oct 02, 2018	20.28	20.39	19.84	19.97	1,066,784	-0.30(-1.46%)

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.