Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.85	13.91	13.79	13.85	3,058,741	+0.06(+0.41%)
Dec 28, 2018	13.86	13.88	13.76	13.79	2,251,522	+0.16(+1.20%)
Dec 27, 2018	13.47	13.65	13.37	13.63	4,080,939	-0.04(-0.30%)
Dec 26, 2018	13.44	13.68	13.28	13.67	1,591,858	+0.29(+2.14%)
Dec 24, 2018	13.48	13.60	13.38	13.38	898,895	-0.14(-1.03%)
Dec 21, 2018	13.69	13.77	13.51	13.52	3,285,056	-0.20(-1.43%)
Dec 20, 2018	13.80	13.85	13.70	13.72	2,592,802	-0.07(-0.53%)
Dec 19, 2018	14.01	14.10	13.76	13.79	1,968,884	-0.13(-0.94%)
Dec 18, 2018	14.00	14.03	13.86	13.92	2,179,561	+0.10(+0.74%)
Dec 17, 2018	13.96	13.99	13.78	13.82	2,556,589	-0.17(-1.21%)
Dec 14, 2018	13.99	14.09	13.99	13.99	2,195,370	-0.18(-1.25%)
Dec 13, 2018	14.25	14.28	14.15	14.17	1,524,168	-0.03(-0.23%)
Dec 12, 2018	14.13	14.28	14.13	14.20	3,298,660	+0.37(+2.67%)
Dec 11, 2018	14.00	14.02	13.78	13.83	2,889,280	-0.10(-0.69%)
Dec 10, 2018	14.03	14.07	13.81	13.92	2,158,232	-0.17(-1.20%)
Dec 07, 2018	14.26	14.36	14.07	14.09	1,506,743	-0.18(-1.30%)
Dec 06, 2018	14.17	14.29	14.03	14.28	3,121,479	-0.30(-2.04%)
Dec 04, 2018	14.93	14.96	14.56	14.58	3,915,817	-0.46(-3.05%)
Dec 03, 2018	15.05	15.07	14.98	15.03	2,891,645	+0.22(+1.47%)
Nov 30, 2018	14.78	14.85	14.75	14.82	1,713,605	-0.14(-0.97%)
Nov 29, 2018	14.95	15.02	14.92	14.96	2,553,554	-0.16(-1.06%)
Nov 28, 2018	14.92	15.13	14.84	15.12	1,072,528	+0.19(+1.29%)
Nov 27, 2018	14.88	14.94	14.85	14.93	890,163	-0.08(-0.54%)
Nov 26, 2018	14.97	15.04	14.95	15.01	954,265	+0.42(+2.87%)
Nov 23, 2018	14.63	14.67	14.59	14.59	450,791	-0.13(-0.87%)
Nov 21, 2018		14.72	14.72	14.72	0	+0.23(+1.61%)
Nov 20, 2018	14.62	14.63	14.47	14.49	1,811,054	-0.43(-2.86%)
Nov 19, 2018	14.99	15.03	14.86	14.91	622,144	-0.05(-0.32%)
Nov 16, 2018	14.90	14.98	14.86	14.96	702,931	-0.06(-0.37%)
Nov 15, 2018	14.80	15.04	14.76	15.02	984,448	-0.09(-0.59%)
Nov 14, 2018	15.22	15.24	15.00	15.11	2,539,967	-0.03(-0.21%)
Nov 13, 2018	15.04	15.23	15.04	15.14	867,456	+0.26(+1.73%)
Nov 12, 2018	15.05	15.06	14.88	14.88	717,313	-0.36(-2.37%)
Nov 09, 2018	15.22	15.27	15.15	15.24	860,658	-0.04(-0.26%)
Nov 08, 2018	15.41	15.48	15.26	15.28	986,825	-0.14(-0.89%)
Nov 07, 2018	15.39	15.43	15.33	15.42	1,833,679	+0.19(+1.27%)
Nov 06, 2018	15.11	15.23	15.11	15.23	432,083	+0.06(+0.40%)
Nov 05, 2018	15.23	15.27	15.13	15.17	1,120,191	-0.12(-0.76%)
Nov 02, 2018	15.32	15.38	15.18	15.28	1,154,967	+0.12(+0.80%)
Nov 01, 2018	15.06	15.16	15.05	15.16	4,093,394	+0.31(+2.11%)
Oct 31, 2018	14.82	14.98	14.82	14.85	1,116,993	+0.09(+0.60%)
Oct 30, 2018	14.70	14.78	14.65	14.76	1,935,953	+0.11(+0.77%)
Oct 29, 2018	14.83	14.87	14.54	14.65	1,186,872	+0.11(+0.77%)
Oct 26, 2018	14.43	14.62	14.33	14.53	1,448,902	-0.10(-0.71%)
Oct 25, 2018	14.61	14.70	14.56	14.64	2,526,908	+0.22(+1.51%)
Oct 24, 2018	14.74	14.77	14.42	14.42	2,198,242	-0.47(-3.18%)
Oct 23, 2018	14.81	14.96	14.74	14.90	1,453,815	-0.10(-0.70%)
Oct 22, 2018	15.08	15.15	14.99	15.00	1,173,697	-0.14(-0.90%)
Oct 19, 2018	15.03	15.21	15.02	15.14	1,867,849	+0.14(+0.91%)
Oct 18, 2018	15.28	15.31	14.97	15.00	2,850,324	-0.38(-2.46%)
Oct 17, 2018	15.41	15.48	15.33	15.38	1,340,700	-0.14(-0.93%)
Oct 16, 2018	15.46	15.53	15.43	15.52	1,306,043	+0.17(+1.10%)
Oct 15, 2018	15.37	15.43	15.33	15.35	1,087,282	-0.05(-0.31%)
Oct 12, 2018	15.53	15.55	15.26	15.40	1,767,466	+0.05(+0.31%)
Oct 11, 2018	15.61	15.63	15.31	15.35	2,424,528	-0.31(-1.95%)
Oct 10, 2018	15.95	15.95	15.63	15.66	1,264,081	-0.15(-0.97%)
Oct 09, 2018	15.73	15.86	15.69	15.81	1,991,542	-0.02(-0.10%)
Oct 08, 2018	15.72	15.85	15.71	15.83	965,311	-0.17(-1.06%)
Oct 05, 2018	16.09	16.09	15.94	16.00	1,423,899	-0.12(-0.75%)
Oct 04, 2018	16.22	16.26	16.07	16.12	1,871,702	+0.02(+0.10%)
Oct 03, 2018	16.15	16.16	16.06	16.10	2,726,969	+0.08(+0.50%)
Oct 02, 2018	16.09	16.09	15.97	16.02	6,218,739	-0.17(-1.04%)

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.