Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	14.12	14.51	14.08	14.39	1,230,643	+0.30(+2.16%)
Dec 28, 2018	14.14	14.27	13.98	14.08	1,347,276	-0.06(-0.41%)
Dec 27, 2018	13.88	14.15	13.62	14.14	1,229,107	+0.04(+0.30%)
Dec 26, 2018	13.53	14.11	13.44	14.10	1,008,165	+0.55(+4.06%)
Dec 24, 2018	13.77	13.83	13.50	13.55	1,012,017	-0.25(-1.78%)
Dec 21, 2018	13.86	14.09	13.79	13.80	1,946,758	-0.01(-0.06%)
Dec 20, 2018	14.30	14.40	13.75	13.80	2,027,367	-0.53(-3.66%)
Dec 19, 2018	14.79	14.84	14.29	14.33	1,848,674	-0.43(-2.91%)
Dec 18, 2018	15.08	15.26	14.73	14.76	1,709,116	-0.29(-1.94%)
Dec 17, 2018	15.56	15.57	15.01	15.05	1,337,127	-0.58(-3.68%)
Dec 14, 2018	15.76	15.79	15.61	15.63	428,133	-0.16(-1.00%)
Dec 13, 2018	15.99	16.02	15.65	15.78	550,218	-0.23(-1.46%)
Dec 12, 2018	15.73	16.11	15.67	16.02	711,001	+0.45(+2.86%)
Dec 11, 2018	15.41	15.61	15.36	15.57	1,013,982	+0.25(+1.60%)
Dec 10, 2018	15.74	15.74	15.23	15.33	1,175,862	-0.45(-2.88%)
Dec 07, 2018	16.09	16.23	15.76	15.78	838,747	-0.27(-1.69%)
Dec 06, 2018	16.06	16.08	15.78	16.05	896,003	-0.20(-1.26%)
Dec 04, 2018	16.30	16.43	16.21	16.26	668,358	-0.05(-0.31%)
Dec 03, 2018	16.13	16.41	16.07	16.31	912,005	+0.40(+2.51%)
Nov 30, 2018	16.10	16.10	15.85	15.91	663,078	-0.18(-1.14%)
Nov 29, 2018	16.22	16.28	16.02	16.09	544,638	+0.21(+1.35%)
Nov 28, 2018	15.87	15.91	15.67	15.87	820,148	+0.04(+0.28%)
Nov 27, 2018	16.05	16.15	15.80	15.83	454,883	-0.21(-1.29%)
Nov 26, 2018	16.31	16.34	15.91	16.04	600,392	-0.12(-0.75%)
Nov 23, 2018	16.00	16.21	16.00	16.16	169,115	+0.14(+0.86%)
Nov 21, 2018		16.02	16.02	16.02	0	+0.36(+2.28%)
Nov 20, 2018	16.02	16.13	15.62	15.66	579,498	-0.42(-2.62%)
Nov 19, 2018	16.38	16.38	16.03	16.08	477,256	-0.22(-1.37%)
Nov 16, 2018	16.36	16.40	16.14	16.31	459,698	-0.05(-0.30%)
Nov 15, 2018	16.26	16.43	16.24	16.36	530,665	+0.03(+0.17%)
Nov 14, 2018	16.38	16.45	16.20	16.33	587,398	+0.03(+0.20%)
Nov 13, 2018	16.28	16.32	16.08	16.30	455,787	+0.03(+0.20%)
Nov 12, 2018	16.30	16.38	16.13	16.26	309,108	-0.07(-0.42%)
Nov 09, 2018	16.30	16.36	16.12	16.33	371,560	+0.04(+0.22%)
Nov 08, 2018	16.27	16.34	16.13	16.30	638,711	+0.05(+0.30%)
Nov 07, 2018	16.35	16.35	16.15	16.25	412,780	+0.01(+0.08%)
Nov 06, 2018	15.99	16.27	15.95	16.23	617,420	+0.23(+1.47%)
Nov 05, 2018	15.84	16.03	15.75	16.00	616,768	+0.27(+1.73%)
Nov 02, 2018	15.29	15.81	15.29	15.73	676,709	+0.04(+0.26%)
Nov 01, 2018	15.30	15.72	15.25	15.69	750,009	+0.57(+3.78%)
Oct 31, 2018	15.07	15.19	14.92	15.12	1,078,722	+0.05(+0.32%)
Oct 30, 2018	15.11	15.22	14.95	15.07	790,142	-0.05(-0.32%)
Oct 29, 2018	15.27	15.42	15.07	15.12	524,683	-0.10(-0.67%)
Oct 26, 2018	15.40	15.42	14.96	15.22	1,271,453	-0.22(-1.44%)
Oct 25, 2018	15.71	15.83	15.43	15.44	1,007,879	-0.26(-1.65%)
Oct 24, 2018	15.69	15.93	15.66	15.70	754,699	-0.07(-0.46%)
Oct 23, 2018	15.87	15.92	15.60	15.77	526,314	-0.19(-1.17%)
Oct 22, 2018	16.02	16.05	15.72	15.96	586,485	-0.06(-0.35%)
Oct 19, 2018	16.13	16.18	15.98	16.02	428,097	-0.03(-0.20%)
Oct 18, 2018	16.20	16.23	16.01	16.05	605,846	-0.21(-1.30%)
Oct 17, 2018	16.23	16.34	16.19	16.26	508,430	-0.05(-0.32%)
Oct 16, 2018	16.08	16.34	15.99	16.31	506,571	+0.34(+2.10%)
Oct 15, 2018	16.19	16.22	15.97	15.98	422,781	-0.15(-0.95%)
Oct 12, 2018	15.92	16.32	15.86	16.13	703,372	+0.29(+1.82%)
Oct 11, 2018	15.69	16.04	15.62	15.84	672,309	+0.13(+0.80%)
Oct 10, 2018	15.98	15.98	15.69	15.72	719,279	-0.28(-1.72%)
Oct 09, 2018	15.87	16.00	15.87	15.99	576,175	+0.11(+0.69%)
Oct 08, 2018	15.94	16.04	15.86	15.88	291,152	-0.15(-0.94%)
Oct 05, 2018	16.09	16.14	15.96	16.03	346,131	-0.04(-0.25%)
Oct 04, 2018	16.13	16.13	15.95	16.07	581,283	-0.13(-0.80%)
Oct 03, 2018	16.28	16.28	16.15	16.20	500,559	-0.05(-0.30%)
Oct 02, 2018	16.28	16.30	16.16	16.25	509,946	+0.02(+0.15%)

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.