Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.96	14.03	13.84	14.00	1,205,800	+0.17(+1.23%)
Dec 28, 2018	14.00	14.01	13.60	13.83	895,500	-0.03(-0.22%)
Dec 27, 2018	13.90	14.03	13.39	13.86	1,207,222	-0.25(-1.77%)
Dec 26, 2018	13.46	14.11	13.27	14.11	1,133,401	+0.72(+5.38%)
Dec 24, 2018	13.84	13.85	13.34	13.39	265,200	-0.50(-3.60%)
Dec 21, 2018	14.09	14.32	13.86	13.89	500,300	-0.27(-1.91%)
Dec 20, 2018	14.55	14.63	14.03	14.16	622,233	-0.44(-3.01%)
Dec 19, 2018	14.46	14.88	14.45	14.60	982,408	+0.17(+1.18%)
Dec 18, 2018	14.92	14.92	14.31	14.43	271,498	-0.34(-2.30%)
Dec 17, 2018	15.40	15.56	14.68	14.77	354,150	-0.29(-1.93%)
Dec 14, 2018	15.31	15.55	15.06	15.06	190,600	-0.37(-2.40%)
Dec 13, 2018	15.09	15.46	15.09	15.43	382,618	+0.29(+1.92%)
Dec 12, 2018	15.26	15.30	15.09	15.14	468,797	+0.11(+0.73%)
Dec 11, 2018	15.16	15.22	15.00	15.03	655,329	-0.01(-0.07%)
Dec 10, 2018	15.22	15.22	14.84	15.04	281,242	-0.24(-1.57%)
Dec 07, 2018	15.41	15.65	15.21	15.28	477,200	-0.05(-0.33%)
Dec 06, 2018	15.20	15.33	14.93	15.33	416,001	-0.13(-0.84%)
Dec 04, 2018	15.88	15.88	15.42	15.46	207,600	-0.39(-2.46%)
Dec 03, 2018	15.59	15.89	15.59	15.85	168,429	+0.38(+2.46%)
Nov 30, 2018	15.60	15.60	15.34	15.47	352,200	-0.14(-0.90%)
Nov 29, 2018	15.57	15.71	15.47	15.61	546,094	+0.20(+1.30%)
Nov 28, 2018	15.44	15.44	15.12	15.41	515,073	-0.14(-0.90%)
Nov 27, 2018	15.57	15.72	15.50	15.55	199,805	-0.08(-0.51%)
Nov 26, 2018	15.74	15.77	15.58	15.63	35,502	+0.15(+0.97%)
Nov 23, 2018	15.52	15.62	15.48	15.48	17,000	-0.34(-2.15%)
Nov 21, 2018		15.82	15.82	15.82	0	+0.31(+2.00%)
Nov 20, 2018	15.71	15.71	15.39	15.51	184,513	-0.40(-2.51%)
Nov 19, 2018	15.91	16.13	15.91	15.91	85,496	-0.09(-0.56%)
Nov 16, 2018	15.84	16.10	15.84	16.00	88,700	+0.11(+0.69%)
Nov 15, 2018	15.66	16.01	15.66	15.89	102,872	+0.12(+0.76%)
Nov 14, 2018	16.03	16.03	15.70	15.77	161,844	-0.11(-0.69%)
Nov 13, 2018	16.06	16.23	15.85	15.88	112,869	-0.26(-1.61%)
Nov 12, 2018	16.28	16.32	16.13	16.14	51,620	-0.18(-1.10%)
Nov 09, 2018	16.30	16.41	16.15	16.32	60,400	-0.20(-1.21%)
Nov 08, 2018	16.56	16.77	16.50	16.52	117,864	+0.04(+0.24%)
Nov 07, 2018	16.46	16.66	16.39	16.48	144,960	+0.17(+1.04%)
Nov 06, 2018	16.26	16.31	16.07	16.31	93,131	+0.11(+0.68%)
Nov 05, 2018	16.00	16.32	16.00	16.20	95,507	+0.28(+1.76%)
Nov 02, 2018	16.12	16.21	15.83	15.92	205,100	-0.17(-1.06%)
Nov 01, 2018	16.08	16.15	15.92	16.09	82,449	+0.21(+1.32%)
Oct 31, 2018	15.93	16.12	15.88	15.88	294,819	+0.13(+0.83%)
Oct 30, 2018	15.74	15.83	15.56	15.75	316,639	+0.02(+0.13%)
Oct 29, 2018	16.04	16.10	15.59	15.73	76,519	-0.21(-1.35%)
Oct 26, 2018	15.95	16.13	15.79	15.95	112,800	-0.27(-1.70%)
Oct 25, 2018	16.18	16.33	16.13	16.22	33,896	+0.08(+0.50%)
Oct 24, 2018	16.64	16.69	16.14	16.14	71,205	-0.52(-3.12%)
Oct 23, 2018	16.72	16.78	16.37	16.66	192,822	-0.27(-1.59%)
Oct 22, 2018	17.07	17.07	16.83	16.93	63,841	-0.15(-0.88%)
Oct 19, 2018	16.99	17.22	16.89	17.08	24,500	+0.09(+0.53%)
Oct 18, 2018	17.11	17.32	16.99	16.99	36,559	-0.15(-0.88%)
Oct 17, 2018	17.21	17.25	17.11	17.14	36,450	-0.20(-1.15%)
Oct 16, 2018	17.03	17.45	17.03	17.34	70,005	+0.30(+1.76%)
Oct 15, 2018	17.13	17.14	17.01	17.04	13,907	+0.02(+0.12%)
Oct 12, 2018	17.26	17.30	16.84	17.02	21,500	-0.08(-0.47%)
Oct 11, 2018	17.27	17.33	17.01	17.10	29,791	-0.27(-1.55%)
Oct 10, 2018	17.57	17.58	17.37	17.37	31,478	-0.25(-1.42%)
Oct 09, 2018	17.54	17.73	17.51	17.62	19,440	+0.09(+0.51%)
Oct 08, 2018	17.62	17.62	17.44	17.53	11,557	-0.04(-0.23%)
Oct 05, 2018	17.48	17.70	17.48	17.57	53,000	+0.04(+0.23%)
Oct 04, 2018	17.66	17.66	17.53	17.53	13,959	-0.15(-0.84%)
Oct 03, 2018	17.57	17.75	17.57	17.68	45,929	+0.12(+0.71%)
Oct 02, 2018	17.65	17.66	17.50	17.55	154,949	-0.09(-0.49%)

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.