Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.29	15.38	15.09	15.13	575,800	-0.21(-1.37%)
Dec 28, 2018	15.40	15.40	15.26	15.34	565,900	+0.21(+1.39%)
Dec 27, 2018	15.10	15.18	14.80	15.13	536,356	-0.56(-3.57%)
Dec 26, 2018	15.30	15.69	15.28	15.69	513,605	+0.25(+1.65%)
Dec 24, 2018	15.63	15.74	15.34	15.44	238,100	-0.09(-0.61%)
Dec 21, 2018	15.75	15.80	15.51	15.53	452,100	-0.14(-0.89%)
Dec 20, 2018	15.78	15.79	15.62	15.67	1,419,446	+0.18(+1.13%)
Dec 19, 2018	15.35	15.69	15.29	15.49	917,088	+0.11(+0.71%)
Dec 18, 2018	15.46	15.49	15.34	15.38	524,550	-0.04(-0.23%)
Dec 17, 2018	15.57	15.59	15.40	15.42	464,034	-0.22(-1.41%)
Dec 14, 2018	15.72	15.74	15.62	15.64	274,300	-0.21(-1.32%)
Dec 13, 2018	15.75	15.93	15.74	15.85	913,321	-0.21(-1.28%)
Dec 12, 2018	16.05	16.17	15.99	16.05	601,467	+0.15(+0.97%)
Dec 11, 2018	16.07	16.08	15.83	15.90	730,466	+0.10(+0.60%)
Dec 10, 2018	15.89	15.95	15.68	15.80	389,052	-0.16(-0.97%)
Dec 07, 2018	16.07	16.08	15.85	15.96	530,100	-0.02(-0.13%)
Dec 06, 2018	15.82	15.98	15.74	15.98	348,903	-0.66(-3.94%)
Dec 04, 2018	16.84	16.88	16.62	16.64	225,300	-0.12(-0.72%)
Dec 03, 2018	16.80	16.84	16.68	16.75	218,282	+0.09(+0.57%)
Nov 30, 2018	16.81	16.83	16.59	16.66	161,000	-0.26(-1.54%)
Nov 29, 2018	16.87	16.97	16.83	16.92	368,942	+0.10(+0.56%)
Nov 28, 2018	16.86	16.96	16.70	16.82	5,020,792	-0.27(-1.55%)
Nov 27, 2018	17.16	17.16	17.05	17.09	513,566	-0.07(-0.38%)
Nov 26, 2018	17.08	17.20	17.05	17.16	141,034	+0.10(+0.59%)
Nov 23, 2018	17.04	17.12	17.02	17.05	152,400	-0.10(-0.59%)
Nov 21, 2018		17.16	17.16	17.16	0	+0.27(+1.57%)
Nov 20, 2018	16.93	16.97	16.85	16.89	1,192,792	+0.31(+1.87%)
Nov 19, 2018	16.75	16.83	16.56	16.58	246,762	-0.21(-1.25%)
Nov 16, 2018	16.67	16.87	16.66	16.79	358,700	+0.06(+0.39%)
Nov 15, 2018	16.70	16.76	16.48	16.73	173,227	-0.06(-0.39%)
Nov 14, 2018	16.71	16.89	16.60	16.79	278,232	+0.62(+3.83%)
Nov 13, 2018	16.09	16.34	16.07	16.17	209,891	+0.11(+0.68%)
Nov 12, 2018	16.24	16.25	16.04	16.06	144,932	-0.21(-1.26%)
Nov 09, 2018	16.28	16.40	16.20	16.27	182,400	-0.09(-0.52%)
Nov 08, 2018	16.53	16.57	16.33	16.35	108,594	-0.39(-2.36%)
Nov 07, 2018	16.82	16.82	16.66	16.75	185,859	+0.07(+0.39%)
Nov 06, 2018	16.53	16.68	16.52	16.68	119,704	+0.17(+1.03%)
Nov 05, 2018	16.53	16.65	16.47	16.51	171,956	+0.05(+0.27%)
Nov 02, 2018	16.53	16.64	16.40	16.46	132,700	-0.16(-0.99%)
Nov 01, 2018	16.39	16.68	16.39	16.63	147,855	+0.43(+2.62%)
Oct 31, 2018	16.22	16.32	16.17	16.20	211,213	+0.08(+0.50%)
Oct 30, 2018	16.05	16.15	16.03	16.12	211,496	-0.75(-4.44%)
Oct 29, 2018	17.08	17.08	16.80	16.88	172,998	-0.29(-1.66%)
Oct 26, 2018	17.27	17.29	16.96	17.16	168,600	-0.15(-0.84%)
Oct 25, 2018	17.33	17.42	17.24	17.31	129,187	+0.06(+0.32%)
Oct 24, 2018	17.41	17.56	17.23	17.25	139,470	-0.12(-0.72%)
Oct 23, 2018	17.25	17.46	17.13	17.38	322,374	-0.16(-0.88%)
Oct 22, 2018	17.83	17.86	17.43	17.53	112,618	-0.04(-0.26%)
Oct 19, 2018	17.44	17.63	17.44	17.57	139,100	+0.68(+4.02%)
Oct 18, 2018	17.10	17.10	16.83	16.89	173,112	-0.30(-1.72%)
Oct 17, 2018	17.15	17.25	17.05	17.19	119,198	-0.33(-1.91%)
Oct 16, 2018	17.50	17.56	17.36	17.52	355,448	+0.27(+1.59%)
Oct 15, 2018	17.02	17.32	17.00	17.25	118,195	+0.12(+0.73%)
Oct 12, 2018	17.12	17.19	16.94	17.12	384,700	+0.12(+0.74%)
Oct 11, 2018	17.17	17.19	16.92	17.00	140,398	-0.29(-1.68%)
Oct 10, 2018	17.43	17.50	17.29	17.29	167,820	-0.30(-1.71%)
Oct 09, 2018	17.23	17.60	17.23	17.59	172,057	+0.11(+0.63%)
Oct 08, 2018	17.28	17.55	17.27	17.48	294,934	-0.37(-2.07%)
Oct 05, 2018	17.65	17.88	17.65	17.85	66,100	-0.08(-0.45%)
Oct 04, 2018	17.81	17.95	17.59	17.93	122,259	-0.69(-3.71%)
Oct 03, 2018	18.63	18.67	18.56	18.62	346,538	+0.24(+1.31%)
Oct 02, 2018	18.37	18.46	18.31	18.38	188,688	-0.02(-0.11%)

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.