Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.84	15.91	15.57	15.57	44,400	+0.05(+0.32%)
Dec 28, 2018	15.53	15.88	15.50	15.52	18,100	-0.11(-0.70%)
Dec 27, 2018	15.34	15.63	15.11	15.63	32,448	+0.21(+1.36%)
Dec 26, 2018	14.78	15.49	14.78	15.42	49,279	+0.87(+5.98%)
Dec 24, 2018	14.77	15.36	14.47	14.55	34,900	-0.46(-3.06%)
Dec 21, 2018	16.22	16.22	14.95	15.01	14,300	-0.21(-1.38%)
Dec 20, 2018	15.60	15.60	14.99	15.22	22,870	-0.39(-2.50%)
Dec 19, 2018	15.66	16.20	15.52	15.61	13,853	-0.15(-0.95%)
Dec 18, 2018	15.88	15.90	15.75	15.76	18,317	-0.16(-1.01%)
Dec 17, 2018	16.35	16.35	15.76	15.92	15,578	-0.65(-3.92%)
Dec 14, 2018	16.86	16.86	16.52	16.57	8,100	-0.46(-2.73%)
Dec 13, 2018	17.03	17.17	16.96	17.04	8,536	-0.02(-0.09%)
Dec 12, 2018	17.01	17.38	17.01	17.05	5,011	+0.15(+0.89%)
Dec 11, 2018	17.16	17.18	16.61	16.90	8,994	+0.05(+0.30%)
Dec 10, 2018	16.63	16.85	16.29	16.85	15,288	+0.07(+0.42%)
Dec 07, 2018	17.24	17.24	16.64	16.78	6,300	-0.46(-2.67%)
Dec 06, 2018	16.59	17.28	16.59	17.24	22,751	+0.17(+1.00%)
Dec 04, 2018	17.49	17.68	17.07	17.07	9,700	-0.68(-3.83%)
Dec 03, 2018	18.28	18.28	17.60	17.75	7,970	+0.00(+0.00%)
Nov 30, 2018	17.42	17.75	17.31	17.75	28,400	+0.42(+2.42%)
Nov 29, 2018	17.12	17.37	17.12	17.33	10,853	+0.11(+0.64%)
Nov 28, 2018	16.78	17.38	16.70	17.22	15,908	+0.46(+2.74%)
Nov 27, 2018	16.72	16.86	16.72	16.76	6,346	-0.22(-1.29%)
Nov 26, 2018	16.93	17.02	16.92	16.98	4,430	+0.20(+1.18%)
Nov 23, 2018	16.65	16.83	16.65	16.78	700	+0.00(+0.00%)
Nov 21, 2018		16.78	16.78	16.78	0	-0.05(-0.30%)
Nov 20, 2018	16.77	17.03	16.37	16.83	59,382	-0.42(-2.43%)
Nov 19, 2018	17.88	17.88	17.15	17.25	26,574	-0.86(-4.75%)
Nov 16, 2018	18.11	18.18	17.87	18.11	8,700	-0.06(-0.33%)
Nov 15, 2018	17.71	18.26	17.61	18.17	8,926	+0.55(+3.12%)
Nov 14, 2018	17.59	17.75	17.45	17.62	10,290	+0.05(+0.28%)
Nov 13, 2018	18.13	18.25	17.50	17.57	6,223	-0.49(-2.71%)
Nov 12, 2018	18.66	18.66	17.66	18.06	17,435	-0.73(-3.89%)
Nov 09, 2018	18.98	18.98	18.62	18.79	10,700	-0.29(-1.52%)
Nov 08, 2018	19.41	19.41	18.98	19.08	7,334	-0.48(-2.44%)
Nov 07, 2018	18.92	19.56	18.92	19.56	25,432	+0.73(+3.86%)
Nov 06, 2018	18.90	18.95	18.68	18.83	11,667	+0.14(+0.77%)
Nov 05, 2018	18.90	18.90	18.44	18.69	11,290	-0.21(-1.13%)
Nov 02, 2018	18.73	19.09	18.65	18.90	14,700	+0.05(+0.27%)
Nov 01, 2018	18.64	19.00	18.42	18.85	18,560	+0.31(+1.67%)
Oct 31, 2018	18.35	18.69	18.25	18.54	18,045	+0.55(+3.06%)
Oct 30, 2018	17.63	18.00	17.55	17.99	25,873	+0.02(+0.11%)
Oct 29, 2018	18.88	18.88	17.65	17.97	17,760	-0.39(-2.12%)
Oct 26, 2018	18.25	18.74	18.12	18.36	88,200	-0.61(-3.22%)
Oct 25, 2018	18.82	19.10	18.78	18.97	15,957	+0.17(+0.90%)
Oct 24, 2018	19.30	19.30	18.80	18.80	20,676	-0.67(-3.46%)
Oct 23, 2018	19.13	19.54	18.88	19.47	14,347	+0.13(+0.69%)
Oct 22, 2018	19.21	19.53	19.06	19.34	11,153	+0.12(+0.62%)
Oct 19, 2018	19.88	19.88	19.14	19.22	13,400	-0.52(-2.63%)
Oct 18, 2018	20.32	20.32	19.48	19.74	17,264	-0.48(-2.37%)
Oct 17, 2018	20.37	20.37	20.08	20.22	14,084	+0.04(+0.20%)
Oct 16, 2018	19.75	20.18	19.66	20.18	7,372	+0.65(+3.34%)
Oct 15, 2018	19.59	19.81	19.36	19.53	7,898	-0.25(-1.27%)
Oct 12, 2018	19.86	19.93	19.37	19.78	29,900	+0.68(+3.54%)
Oct 11, 2018	19.24	19.50	19.00	19.10	25,023	-0.04(-0.19%)
Oct 10, 2018	20.46	20.46	19.14	19.14	32,303	-1.40(-6.82%)
Oct 09, 2018	20.26	20.60	20.26	20.54	9,088	+0.02(+0.10%)
Oct 08, 2018	21.06	21.14	20.24	20.52	31,913	-0.65(-3.07%)
Oct 05, 2018	21.27	21.57	20.84	21.17	50,300	-0.29(-1.35%)
Oct 04, 2018	21.85	21.86	21.33	21.46	11,109	-0.66(-2.98%)
Oct 03, 2018	22.13	22.13	21.91	22.12	26,469	+0.05(+0.23%)
Oct 02, 2018	22.29	22.49	22.07	22.07	6,732	-0.35(-1.58%)

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.