Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	14.10	14.30	13.72	14.03	951,318	+0.08(+0.55%)
Dec 28, 2018	13.86	14.20	13.84	13.96	817,994	+0.12(+0.87%)
Dec 27, 2018	13.72	13.88	13.35	13.84	843,764	-0.11(-0.80%)
Dec 26, 2018	13.41	13.96	13.18	13.95	1,040,114	+0.60(+4.50%)
Dec 24, 2018	13.71	13.77	13.30	13.35	583,948	-0.46(-3.36%)
Dec 21, 2018	14.10	14.29	13.75	13.81	2,439,311	-0.31(-2.19%)
Dec 20, 2018	14.02	14.21	13.93	14.12	1,042,901	+0.07(+0.49%)
Dec 19, 2018	14.35	14.73	14.02	14.05	1,482,128	-0.31(-2.15%)
Dec 18, 2018	14.60	14.81	14.28	14.36	1,526,928	-0.16(-1.12%)
Dec 17, 2018	14.38	14.76	14.02	14.52	1,687,589	+0.08(+0.53%)
Dec 14, 2018	14.54	14.84	13.84	14.45	1,129,356	-0.19(-1.29%)
Dec 13, 2018	15.11	15.17	14.61	14.63	1,019,415	-0.50(-3.29%)
Dec 12, 2018	15.11	15.35	14.84	15.13	1,255,803	+0.24(+1.61%)
Dec 11, 2018	15.24	15.69	14.81	14.89	846,087	-0.12(-0.80%)
Dec 10, 2018	15.32	15.36	14.85	15.01	964,427	-0.30(-1.96%)
Dec 07, 2018	15.42	15.65	15.08	15.31	1,307,859	-0.09(-0.61%)
Dec 06, 2018	15.43	15.53	15.11	15.41	1,795,026	-0.15(-0.99%)
Dec 04, 2018	16.41	16.49	15.30	15.56	1,484,615	-0.93(-5.62%)
Dec 03, 2018	17.00	17.00	16.43	16.49	941,324	-0.35(-2.09%)
Nov 30, 2018	16.44	16.90	16.26	16.84	931,640	+0.35(+2.14%)
Nov 29, 2018	16.54	16.73	16.37	16.49	1,280,854	-0.21(-1.29%)
Nov 28, 2018	16.57	16.79	16.22	16.70	1,168,261	+0.20(+1.20%)
Nov 27, 2018	16.74	16.84	16.40	16.51	706,750	-0.32(-1.89%)
Nov 26, 2018	16.72	16.89	16.60	16.82	897,761	+0.18(+1.08%)
Nov 23, 2018	16.45	16.86	16.42	16.64	253,607	+0.05(+0.31%)
Nov 21, 2018		16.59	16.59	16.59	0	+0.06(+0.36%)
Nov 20, 2018	16.78	16.93	16.45	16.53	653,261	-0.36(-2.14%)
Nov 19, 2018	16.88	17.16	16.70	16.89	695,779	-0.03(-0.15%)
Nov 16, 2018	16.77	16.97	16.25	16.92	781,431	-0.01(-0.05%)
Nov 15, 2018	16.39	16.97	16.25	16.93	579,152	+0.39(+2.39%)
Nov 14, 2018	16.98	17.06	16.26	16.53	633,759	-0.31(-1.84%)
Nov 13, 2018	16.79	17.19	16.70	16.84	836,057	+0.14(+0.82%)
Nov 12, 2018	16.80	17.01	16.68	16.70	724,415	-0.13(-0.76%)
Nov 09, 2018	16.90	17.05	16.71	16.83	657,964	-0.12(-0.70%)
Nov 08, 2018	16.76	17.02	16.75	16.95	508,674	+0.16(+0.97%)
Nov 07, 2018	16.72	16.87	16.48	16.79	800,432	+0.09(+0.51%)
Nov 06, 2018	16.67	16.88	16.52	16.70	607,058	+0.03(+0.20%)
Nov 05, 2018	16.62	16.75	16.45	16.67	670,093	+0.10(+0.62%)
Nov 02, 2018	16.60	16.69	16.37	16.57	696,743	+0.09(+0.52%)
Nov 01, 2018	16.34	16.62	16.29	16.48	782,145	+0.23(+1.42%)
Oct 31, 2018	16.35	16.48	16.17	16.25	1,689,706	+0.01(+0.05%)
Oct 30, 2018	16.25	16.43	15.84	16.24	1,867,129	+0.02(+0.11%)
Oct 29, 2018	15.89	16.38	15.88	16.23	1,185,628	+0.49(+3.09%)
Oct 26, 2018	15.65	15.82	15.39	15.74	1,524,236	-0.08(-0.49%)
Oct 25, 2018	15.64	16.10	15.52	15.82	2,000,998	+0.35(+2.26%)
Oct 24, 2018	16.15	16.22	15.44	15.47	1,417,610	-0.66(-4.08%)
Oct 23, 2018	15.65	16.28	15.65	16.12	1,687,016	+0.24(+1.50%)
Oct 22, 2018	16.49	16.55	15.82	15.88	1,539,071	-0.61(-3.67%)
Oct 19, 2018	16.46	16.90	15.92	16.49	3,872,568	-0.66(-3.83%)
Oct 18, 2018	17.84	18.09	17.11	17.15	1,631,128	-0.56(-3.18%)
Oct 17, 2018	17.33	17.78	16.93	17.71	1,169,547	+0.35(+2.02%)
Oct 16, 2018	17.37	17.41	16.92	17.36	966,949	+0.10(+0.59%)
Oct 15, 2018	17.28	17.54	17.11	17.26	781,041	-0.07(-0.39%)
Oct 12, 2018	18.00	18.01	16.93	17.33	1,795,108	-0.44(-2.50%)
Oct 11, 2018	18.54	18.54	17.77	17.77	1,337,401	-0.77(-4.14%)
Oct 10, 2018	18.52	18.97	18.52	18.54	1,763,585	+0.02(+0.09%)
Oct 09, 2018	18.47	18.62	18.29	18.52	1,067,071	+0.01(+0.05%)
Oct 08, 2018	18.39	18.56	18.20	18.51	774,906	+0.13(+0.70%)
Oct 05, 2018	18.62	18.65	18.25	18.39	489,021	-0.14(-0.74%)
Oct 04, 2018	18.72	18.93	18.40	18.52	623,254	-0.21(-1.14%)
Oct 03, 2018	18.13	18.85	18.13	18.74	1,242,536	+0.67(+3.68%)
Oct 02, 2018	18.19	18.34	17.94	18.07	733,853	-0.12(-0.66%)

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.