Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	18.15	18.23	17.89	18.20	2,228,135	+0.17(+0.93%)
Dec 28, 2018	17.99	18.25	17.88	18.03	3,112,048	-0.11(-0.62%)
Dec 27, 2018	17.71	18.16	17.71	18.14	2,878,348	+0.53(+3.02%)
Dec 26, 2018	18.27	18.30	17.49	17.61	2,323,174	-0.51(-2.83%)
Dec 24, 2018	17.82	18.24	17.80	18.12	2,485,388	+0.50(+2.86%)
Dec 21, 2018	17.92	18.02	17.45	17.62	4,402,716	-0.39(-2.17%)
Dec 20, 2018	17.85	18.33	17.81	18.01	5,262,115	+0.53(+3.04%)
Dec 19, 2018	18.62	18.80	17.47	17.48	5,148,564	-0.96(-5.20%)
Dec 18, 2018	17.70	18.68	17.61	18.44	6,121,637	+0.72(+4.05%)
Dec 17, 2018	17.55	18.00	17.55	17.72	7,675,201	+0.07(+0.42%)
Dec 14, 2018	18.08	18.31	17.07	17.65	16,044,484	+2.19(+14.16%)
Dec 13, 2018	15.49	15.55	15.29	15.46	1,722,263	-0.06(-0.36%)
Dec 12, 2018	15.34	15.67	15.34	15.51	1,932,600	+0.25(+1.65%)
Dec 11, 2018	15.35	15.56	15.21	15.26	1,979,816	+0.01(+0.06%)
Dec 10, 2018	15.33	15.51	15.10	15.25	2,769,725	-0.17(-1.09%)
Dec 07, 2018	15.24	15.51	15.12	15.42	2,593,892	+0.33(+2.16%)
Dec 06, 2018	14.91	15.13	14.66	15.09	3,314,937	+0.09(+0.62%)
Dec 04, 2018	15.09	15.19	14.96	15.00	2,046,544	-0.01(-0.06%)
Dec 03, 2018	14.91	15.05	14.74	15.01	1,926,604	+0.44(+3.00%)
Nov 30, 2018	14.58	14.70	14.38	14.57	1,975,818	-0.08(-0.57%)
Nov 29, 2018	14.81	14.97	14.57	14.66	2,850,478	+0.03(+0.19%)
Nov 28, 2018	14.19	14.68	14.13	14.63	2,702,741	+0.44(+3.07%)
Nov 27, 2018	14.58	14.66	14.16	14.19	3,060,229	-0.38(-2.61%)
Nov 26, 2018	14.73	14.97	14.55	14.57	1,305,575	-0.11(-0.76%)
Nov 23, 2018	14.96	15.15	14.58	14.68	1,429,103	-0.42(-2.76%)
Nov 21, 2018		15.10	15.10	15.10	0	+0.46(+3.16%)
Nov 20, 2018	14.95	14.95	14.42	14.64	2,751,070	-0.20(-1.37%)
Nov 19, 2018	14.93	15.25	14.77	14.84	3,243,249	-0.10(-0.68%)
Nov 16, 2018	14.30	15.05	14.27	14.94	5,882,316	+0.67(+4.67%)
Nov 15, 2018	14.65	15.01	13.97	14.28	5,185,916	-0.54(-3.63%)
Nov 14, 2018	14.44	15.01	14.42	14.81	3,897,122	+0.25(+1.72%)
Nov 13, 2018	14.68	14.84	14.22	14.56	2,285,546	-0.08(-0.57%)
Nov 12, 2018	14.99	15.00	14.49	14.65	2,633,361	-0.44(-2.89%)
Nov 09, 2018	15.00	15.14	14.71	15.08	2,716,052	-0.09(-0.61%)
Nov 08, 2018	15.12	15.33	15.05	15.18	2,405,378	-0.03(-0.18%)
Nov 07, 2018	15.50	15.50	15.18	15.20	2,540,365	-0.18(-1.14%)
Nov 06, 2018	15.51	15.63	15.29	15.38	1,744,061	-0.14(-0.90%)
Nov 05, 2018	15.85	15.89	15.35	15.52	2,628,105	-0.37(-2.33%)
Nov 02, 2018	15.87	15.89	15.59	15.89	2,407,457	-0.02(-0.12%)
Nov 01, 2018	15.56	16.03	15.54	15.91	2,946,695	+0.69(+4.50%)
Oct 31, 2018	15.20	15.27	14.99	15.22	2,524,407	-0.14(-0.90%)
Oct 30, 2018	15.09	15.41	15.00	15.36	1,832,121	+0.19(+1.22%)
Oct 29, 2018	15.14	15.64	15.08	15.18	2,545,549	-0.02(-0.12%)
Oct 26, 2018	15.06	15.47	14.93	15.19	4,250,828	+0.19(+1.23%)
Oct 25, 2018	15.67	15.79	14.95	15.01	4,500,789	-0.73(-4.65%)
Oct 24, 2018	16.06	16.19	15.71	15.74	2,912,615	-0.28(-1.73%)
Oct 23, 2018	16.26	16.37	15.88	16.02	2,622,748	+0.13(+0.82%)
Oct 22, 2018	16.04	16.05	15.71	15.89	2,597,545	-0.24(-1.49%)
Oct 19, 2018	16.25	16.35	16.05	16.13	1,663,114	-0.09(-0.57%)
Oct 18, 2018	16.13	16.51	16.08	16.22	2,498,871	-0.06(-0.34%)
Oct 17, 2018	16.35	16.49	16.08	16.28	2,578,083	-0.03(-0.17%)
Oct 16, 2018	16.49	16.50	16.12	16.31	2,681,636	-0.02(-0.11%)
Oct 15, 2018	16.33	16.68	16.27	16.32	3,639,702	+0.22(+1.38%)
Oct 12, 2018	16.49	16.62	15.87	16.10	4,322,931	-0.55(-3.28%)
Oct 11, 2018	16.15	16.80	15.95	16.65	4,985,400	+0.66(+4.11%)
Oct 10, 2018	16.19	16.21	15.73	15.99	3,161,602	-0.01(-0.06%)
Oct 09, 2018	15.89	16.10	15.68	16.00	3,031,110	-0.09(-0.58%)
Oct 08, 2018	15.60	16.11	15.56	16.09	2,308,724	+0.30(+1.88%)
Oct 05, 2018	15.84	15.95	15.67	15.80	2,798,301	-0.04(-0.23%)
Oct 04, 2018	15.83	15.94	15.60	15.83	2,701,484	+0.07(+0.47%)
Oct 03, 2018	16.01	16.15	15.67	15.76	2,809,246	-0.25(-1.56%)
Oct 02, 2018	16.05	16.26	15.95	16.01	3,012,056	+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.