Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.38	15.71	15.33	15.68	13,210,090	+0.52(+3.45%)
Dec 28, 2018	15.29	15.44	15.10	15.16	6,900,919	-0.05(-0.32%)
Dec 27, 2018	14.78	15.22	14.70	15.21	9,007,616	+0.22(+1.49%)
Dec 26, 2018	14.12	14.99	13.89	14.99	10,116,246	+1.03(+7.36%)
Dec 24, 2018	14.31	14.37	13.95	13.96	4,480,446	-0.41(-2.83%)
Dec 21, 2018	14.46	14.64	14.19	14.37	13,503,185	+0.04(+0.27%)
Dec 20, 2018	14.24	14.79	14.11	14.33	13,302,970	+0.09(+0.61%)
Dec 19, 2018	14.82	15.20	14.20	14.24	13,996,730	-0.66(-4.40%)
Dec 18, 2018	14.82	15.43	14.82	14.90	13,018,195	+0.18(+1.25%)
Dec 17, 2018	14.75	14.95	14.57	14.71	9,041,501	-0.13(-0.85%)
Dec 14, 2018	14.94	15.09	14.76	14.84	9,335,681	-0.26(-1.72%)
Dec 13, 2018	15.36	15.44	14.84	15.10	21,696,498	+0.29(+1.95%)
Dec 12, 2018	15.03	15.34	14.80	14.81	13,289,129	+0.05(+0.33%)
Dec 11, 2018	15.09	15.19	14.71	14.76	8,238,092	-0.05(-0.33%)
Dec 10, 2018	14.86	15.15	14.65	14.81	12,226,973	-0.09(-0.58%)
Dec 07, 2018	15.37	15.51	14.78	14.90	11,151,177	-0.63(-4.04%)
Dec 06, 2018	15.41	15.68	14.72	15.52	29,066,850	+0.57(+3.81%)
Dec 04, 2018	15.71	15.78	14.92	14.95	16,994,658	-0.85(-5.37%)
Dec 03, 2018	15.95	16.13	15.74	15.80	9,752,001	+0.26(+1.68%)
Nov 30, 2018	15.43	15.59	15.24	15.54	11,079,966	+0.04(+0.25%)
Nov 29, 2018	15.41	15.74	15.32	15.50	7,063,086	-0.03(-0.19%)
Nov 28, 2018	15.52	15.62	15.15	15.53	8,633,672	+0.08(+0.50%)
Nov 27, 2018	15.34	15.60	15.05	15.46	10,098,436	+0.04(+0.25%)
Nov 26, 2018	15.27	15.44	15.08	15.42	11,731,575	+0.32(+2.11%)
Nov 23, 2018	14.91	15.22	14.89	15.10	2,611,868	-0.02(-0.13%)
Nov 21, 2018		15.12	15.12	15.12	0	+0.43(+2.96%)
Nov 20, 2018	14.21	14.89	14.17	14.68	9,386,288	+0.03(+0.20%)
Nov 19, 2018	15.31	15.34	14.61	14.65	9,526,410	-0.68(-4.46%)
Nov 16, 2018	15.18	15.53	15.05	15.34	14,529,668	-0.19(-1.24%)
Nov 15, 2018	15.02	15.79	15.02	15.53	12,502,493	+0.36(+2.35%)
Nov 14, 2018	15.37	15.52	15.04	15.18	7,985,982	+0.01(+0.06%)
Nov 13, 2018	15.25	15.58	15.07	15.17	12,972,734	-0.07(-0.44%)
Nov 12, 2018	15.53	15.56	15.01	15.23	9,233,466	-0.58(-3.66%)
Nov 09, 2018	15.92	15.94	15.61	15.81	9,182,066	-0.31(-1.91%)
Nov 08, 2018	16.17	16.33	16.01	16.12	7,942,117	-0.16(-1.01%)
Nov 07, 2018	16.42	16.45	15.98	16.29	9,316,441	+0.02(+0.12%)
Nov 06, 2018	16.49	16.66	16.15	16.27	9,750,433	-0.27(-1.63%)
Nov 05, 2018	16.83	16.93	16.37	16.54	6,430,619	-0.43(-2.56%)
Nov 02, 2018	16.80	17.00	16.28	16.97	10,674,059	+0.01(+0.06%)
Nov 01, 2018	15.86	17.04	15.86	16.96	14,684,918	+1.13(+7.13%)
Oct 31, 2018	15.83	16.04	15.61	15.83	9,709,553	+0.27(+1.74%)
Oct 30, 2018	14.95	15.57	14.93	15.56	13,575,779	+0.51(+3.40%)
Oct 29, 2018	15.25	15.63	14.77	15.05	12,720,208	-0.08(-0.51%)
Oct 26, 2018	15.58	15.59	14.80	15.13	20,133,398	-1.12(-6.89%)
Oct 25, 2018	16.30	16.56	16.16	16.25	17,126,292	+0.29(+1.81%)
Oct 24, 2018	16.59	16.68	15.95	15.96	12,921,999	-0.96(-5.70%)
Oct 23, 2018	16.81	17.28	16.50	16.92	14,835,878	-0.44(-2.56%)
Oct 22, 2018	17.28	17.44	16.79	17.37	12,204,609	+0.23(+1.35%)
Oct 19, 2018	17.56	17.80	16.95	17.13	8,729,099	-0.32(-1.82%)
Oct 18, 2018	18.11	18.21	17.34	17.45	10,988,395	-0.84(-4.59%)
Oct 17, 2018	18.40	18.43	17.73	18.29	18,086,318	+0.09(+0.48%)
Oct 16, 2018	17.69	18.45	17.65	18.20	21,521,104	+0.72(+4.14%)
Oct 15, 2018	17.49	17.83	17.34	17.48	12,310,884	+0.11(+0.61%)
Oct 12, 2018	17.74	17.81	17.20	17.38	13,594,815	+0.28(+1.64%)
Oct 11, 2018	16.80	17.91	16.57	17.10	18,758,336	+0.33(+1.96%)
Oct 10, 2018	17.51	17.56	16.76	16.77	16,063,995	-1.05(-5.90%)
Oct 09, 2018	17.61	18.00	17.37	17.82	17,161,262	+0.12(+0.65%)
Oct 08, 2018	17.85	17.97	17.44	17.70	11,645,625	-0.24(-1.34%)
Oct 05, 2018	18.54	18.74	17.68	17.94	10,608,861	-0.66(-3.53%)
Oct 04, 2018	18.76	18.96	18.48	18.60	10,229,650	-0.28(-1.48%)
Oct 03, 2018	18.81	18.93	18.47	18.88	11,709,986	+0.16(+0.88%)
Oct 02, 2018	18.53	18.95	18.50	18.72	13,048,230	+0.13(+0.68%)

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.