Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	14.91	15.17	14.23	14.68	746,568	-0.14(-0.95%)
Dec 28, 2018	14.61	15.12	14.61	14.82	729,366	+0.17(+1.13%)
Dec 27, 2018	14.13	14.69	14.01	14.65	1,033,227	+0.43(+3.02%)
Dec 26, 2018	13.89	14.24	13.36	14.22	1,142,279	+0.30(+2.13%)
Dec 24, 2018	13.78	14.14	13.63	13.93	492,059	-0.17(-1.23%)
Dec 21, 2018	14.43	14.55	14.01	14.10	3,369,066	-0.38(-2.62%)
Dec 20, 2018	15.73	15.81	14.31	14.48	3,127,729	-1.35(-8.55%)
Dec 19, 2018	16.81	17.03	15.75	15.83	2,681,713	-1.06(-6.26%)
Dec 18, 2018	17.48	17.53	16.76	16.89	2,493,085	-0.48(-2.76%)
Dec 17, 2018	17.85	17.98	17.16	17.37	2,419,564	-0.51(-2.86%)
Dec 14, 2018	18.01	18.23	17.82	17.88	1,094,716	-0.42(-2.30%)
Dec 13, 2018	18.32	18.52	18.13	18.30	1,225,705	+0.14(+0.77%)
Dec 12, 2018	18.16	18.43	17.91	18.16	1,572,209	+0.21(+1.15%)
Dec 11, 2018	18.20	18.34	17.74	17.95	1,292,332	+0.02(+0.14%)
Dec 10, 2018	17.84	18.41	17.80	17.93	1,994,430	+0.21(+1.21%)
Dec 07, 2018	18.34	18.69	17.68	17.72	771,885	-0.62(-3.38%)
Dec 06, 2018	17.86	18.37	17.74	18.33	825,050	+0.12(+0.63%)
Dec 04, 2018	18.91	19.00	17.98	18.22	811,255	-0.81(-4.25%)
Dec 03, 2018	18.83	19.07	18.56	19.03	648,820	+0.50(+2.72%)
Nov 30, 2018	18.68	18.80	18.46	18.52	1,641,529	-0.28(-1.49%)
Nov 29, 2018	18.83	19.03	18.60	18.81	884,021	-0.19(-1.00%)
Nov 28, 2018	18.64	19.04	18.27	19.00	640,918	+0.36(+1.90%)
Nov 27, 2018	18.90	18.95	18.49	18.64	742,762	-0.21(-1.14%)
Nov 26, 2018	18.49	18.87	18.23	18.85	477,329	+0.59(+3.26%)
Nov 23, 2018	18.24	18.46	18.21	18.26	289,033	-0.11(-0.58%)
Nov 21, 2018		18.37	18.37	18.37	0	+0.45(+2.53%)
Nov 20, 2018	18.10	18.10	17.74	17.91	967,039	-0.41(-2.25%)
Nov 19, 2018	18.49	18.66	18.09	18.33	558,622	-0.16(-0.85%)
Nov 16, 2018	18.19	18.80	18.12	18.48	946,444	+0.32(+1.77%)
Nov 15, 2018	17.99	18.52	17.95	18.16	817,813	-0.12(-0.63%)
Nov 14, 2018	18.54	18.97	18.15	18.28	1,692,107	-0.11(-0.58%)
Nov 13, 2018	17.94	18.53	17.85	18.38	938,093	+0.45(+2.49%)
Nov 12, 2018	18.20	18.43	17.88	17.94	460,235	-0.33(-1.81%)
Nov 09, 2018	18.04	18.40	17.87	18.27	531,913	+0.23(+1.28%)
Nov 08, 2018	18.00	18.52	17.62	18.04	733,588	+0.10(+0.55%)
Nov 07, 2018	17.99	18.25	17.68	17.94	711,783	+0.09(+0.51%)
Nov 06, 2018	17.48	17.95	17.42	17.85	529,622	+0.39(+2.22%)
Nov 05, 2018	17.46	17.77	17.29	17.46	308,910	+0.10(+0.57%)
Nov 02, 2018	17.09	17.58	16.95	17.36	812,345	+0.38(+2.24%)
Nov 01, 2018	16.16	17.45	15.68	16.98	1,530,992	+0.79(+4.90%)
Oct 31, 2018	16.31	16.37	16.03	16.19	690,276	+0.17(+1.03%)
Oct 30, 2018	15.74	16.09	15.73	16.02	560,212	+0.33(+2.10%)
Oct 29, 2018	16.16	16.33	15.54	15.69	334,402	-0.41(-2.56%)
Oct 26, 2018	16.06	16.35	15.93	16.11	593,087	-0.12(-0.71%)
Oct 25, 2018	16.10	16.32	15.79	16.22	821,657	+0.22(+1.39%)
Oct 24, 2018	16.40	16.50	15.97	16.00	597,246	-0.38(-2.32%)
Oct 23, 2018	16.43	16.59	15.97	16.38	687,641	-0.21(-1.29%)
Oct 22, 2018	16.76	16.96	16.56	16.59	493,827	-0.26(-1.52%)
Oct 19, 2018	17.21	17.42	16.77	16.85	315,077	-0.31(-1.78%)
Oct 18, 2018	17.34	17.34	16.92	17.15	891,745	-0.14(-0.81%)
Oct 17, 2018	17.20	17.40	17.00	17.29	256,362	+0.10(+0.58%)
Oct 16, 2018	17.03	17.29	16.96	17.20	500,679	+0.15(+0.87%)
Oct 15, 2018	17.01	17.22	16.95	17.05	502,166	-0.06(-0.34%)
Oct 12, 2018	17.34	17.43	16.93	17.10	648,810	+0.02(+0.15%)
Oct 11, 2018	17.34	17.43	16.95	17.08	1,080,384	-0.20(-1.15%)
Oct 10, 2018	17.92	18.22	17.22	17.28	1,302,345	-0.77(-4.25%)
Oct 09, 2018	17.91	18.07	17.81	18.05	506,722	+0.17(+0.97%)
Oct 08, 2018	17.83	17.91	17.62	17.87	330,591	-0.05(-0.28%)
Oct 05, 2018	18.15	18.28	17.71	17.92	407,263	-0.21(-1.18%)
Oct 04, 2018	18.41	18.73	18.02	18.14	720,173	-0.39(-2.09%)
Oct 03, 2018	18.44	18.73	18.38	18.52	959,733	+0.07(+0.40%)
Oct 02, 2018	18.71	18.81	18.37	18.45	1,036,448	-0.31(-1.67%)

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.