Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.80	17.04	16.48	16.91	393,500	+0.17(+1.02%)
Dec 28, 2018	16.95	17.30	16.53	16.74	1,133,200	-0.27(-1.59%)
Dec 27, 2018	16.87	17.15	16.22	17.01	839,300	-0.25(-1.45%)
Dec 26, 2018	16.20	17.33	15.89	17.26	1,284,017	+1.13(+7.01%)
Dec 24, 2018	16.68	16.70	16.04	16.13	551,300	-0.62(-3.70%)
Dec 21, 2018	16.71	17.33	16.68	16.75	3,259,400	+0.00(+0.00%)
Dec 20, 2018	16.23	16.80	16.11	16.75	1,698,246	+0.53(+3.27%)
Dec 19, 2018	16.47	16.94	16.13	16.22	1,601,552	-0.32(-1.93%)
Dec 18, 2018	16.56	16.98	16.53	16.54	1,025,288	+0.20(+1.22%)
Dec 17, 2018	15.91	16.71	15.71	16.34	1,154,320	+0.38(+2.38%)
Dec 14, 2018	15.86	16.53	15.82	15.96	1,135,700	-0.20(-1.24%)
Dec 13, 2018	16.53	16.71	16.15	16.16	1,505,011	-0.29(-1.76%)
Dec 12, 2018	16.79	17.19	16.44	16.45	2,070,898	-0.07(-0.42%)
Dec 11, 2018	16.69	17.05	16.30	16.52	1,734,679	+0.09(+0.55%)
Dec 10, 2018	15.93	16.62	15.62	16.43	2,984,155	+0.42(+2.62%)
Dec 07, 2018	15.71	16.32	15.66	16.01	1,815,600	+0.36(+2.30%)
Dec 06, 2018	15.36	15.72	15.03	15.65	1,183,234	-0.07(-0.45%)
Dec 04, 2018	16.35	16.74	15.65	15.72	2,076,300	-0.66(-4.03%)
Dec 03, 2018	17.01	17.09	15.66	16.38	2,473,858	-0.12(-0.73%)
Nov 30, 2018	16.38	16.59	16.22	16.50	646,400	+0.00(+0.00%)
Nov 29, 2018	16.42	16.56	16.05	16.50	1,422,853	-0.04(-0.24%)
Nov 28, 2018	15.98	16.56	15.62	16.54	763,052	+0.67(+4.22%)
Nov 27, 2018	16.34	16.41	15.81	15.87	670,939	-0.55(-3.35%)
Nov 26, 2018	16.37	16.84	16.36	16.42	1,108,762	+0.29(+1.80%)
Nov 23, 2018	15.93	16.41	15.91	16.13	259,200	+0.04(+0.25%)
Nov 21, 2018		16.09	16.09	16.09	0	+0.47(+3.01%)
Nov 20, 2018	16.13	16.45	15.51	15.62	774,333	-0.69(-4.23%)
Nov 19, 2018	16.91	17.12	16.27	16.31	771,448	-0.68(-4.00%)
Nov 16, 2018	16.25	17.24	16.13	16.99	1,247,600	+0.54(+3.28%)
Nov 15, 2018	16.50	16.60	15.01	16.45	2,643,349	-0.87(-5.02%)
Nov 14, 2018	17.63	18.49	16.17	17.32	1,940,385	+0.51(+3.03%)
Nov 13, 2018	16.95	17.45	16.68	16.81	755,124	-0.08(-0.47%)
Nov 12, 2018	17.09	17.31	16.77	16.89	554,849	-0.19(-1.11%)
Nov 09, 2018	17.49	17.65	16.89	17.08	731,600	-0.56(-3.17%)
Nov 08, 2018	17.73	17.94	17.54	17.64	822,065	-0.15(-0.84%)
Nov 07, 2018	17.65	17.81	16.98	17.79	823,488	+0.29(+1.66%)
Nov 06, 2018	17.14	17.61	17.14	17.50	1,150,817	+0.38(+2.22%)
Nov 05, 2018	16.87	17.33	16.83	17.12	772,626	+0.23(+1.36%)
Nov 02, 2018	17.66	17.81	16.65	16.89	1,179,800	-0.71(-4.03%)
Nov 01, 2018	17.10	17.87	17.00	17.60	1,351,339	+0.61(+3.59%)
Oct 31, 2018	16.75	17.05	16.46	16.99	1,354,669	+0.60(+3.66%)
Oct 30, 2018	16.06	16.44	15.81	16.39	1,261,232	+0.34(+2.12%)
Oct 29, 2018	16.40	17.18	15.80	16.05	717,603	-0.02(-0.12%)
Oct 26, 2018	15.82	16.37	15.54	16.07	1,192,100	-0.04(-0.25%)
Oct 25, 2018	15.97	16.37	15.89	16.11	972,137	+0.41(+2.61%)
Oct 24, 2018	17.08	17.10	15.65	15.70	1,624,297	-1.48(-8.61%)
Oct 23, 2018	16.30	17.42	16.06	17.18	1,580,375	+0.49(+2.94%)
Oct 22, 2018	16.86	17.15	16.62	16.69	1,011,588	-0.13(-0.77%)
Oct 19, 2018	17.01	17.43	16.74	16.82	982,200	-0.50(-2.89%)
Oct 18, 2018	17.60	17.75	17.10	17.32	1,626,636	-0.41(-2.31%)
Oct 17, 2018	18.30	18.34	17.58	17.73	1,057,508	-0.64(-3.48%)
Oct 16, 2018	18.23	18.59	17.98	18.37	1,924,268	+0.35(+1.94%)
Oct 15, 2018	17.47	18.27	17.36	18.02	666,094	+0.50(+2.85%)
Oct 12, 2018	18.40	18.41	17.33	17.52	1,052,700	-0.63(-3.47%)
Oct 11, 2018	18.17	18.71	18.11	18.15	1,053,995	-0.10(-0.55%)
Oct 10, 2018	19.00	19.14	18.12	18.25	1,408,015	-1.01(-5.24%)
Oct 09, 2018	19.69	19.73	19.20	19.26	611,092	-0.43(-2.18%)
Oct 08, 2018	19.13	19.72	19.10	19.69	435,834	+0.48(+2.50%)
Oct 05, 2018	20.09	20.15	19.05	19.21	685,900	-0.92(-4.57%)
Oct 04, 2018	19.98	20.53	19.95	20.13	856,177	+0.12(+0.60%)
Oct 03, 2018	19.56	20.27	19.52	20.01	613,390	+0.59(+3.04%)
Oct 02, 2018	19.20	19.57	19.03	19.42	783,741	+0.17(+0.88%)

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.