Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.91	14.01	13.65	13.84	1,237,167	-0.07(-0.51%)
Dec 28, 2018	13.73	14.01	13.63	13.91	1,905,936	+0.18(+1.30%)
Dec 27, 2018	13.52	13.73	13.19	13.73	1,851,077	+0.07(+0.52%)
Dec 26, 2018	13.50	13.72	13.29	13.66	2,360,709	+0.23(+1.73%)
Dec 24, 2018	13.41	13.59	13.19	13.43	774,293	-0.10(-0.73%)
Dec 21, 2018	14.21	14.23	13.47	13.52	2,903,825	-0.59(-4.17%)
Dec 20, 2018	14.35	14.38	13.82	14.11	1,222,654	-0.17(-1.19%)
Dec 19, 2018	14.72	14.86	14.24	14.28	1,346,508	-0.40(-2.74%)
Dec 18, 2018	14.93	15.06	14.53	14.68	1,492,443	-0.19(-1.26%)
Dec 17, 2018	15.14	15.28	14.77	14.87	1,830,047	-0.33(-2.17%)
Dec 14, 2018	14.95	15.41	14.95	15.20	1,775,431	-0.04(-0.29%)
Dec 13, 2018	15.19	15.33	14.96	15.25	1,309,445	+0.11(+0.71%)
Dec 12, 2018	15.45	15.62	15.12	15.14	1,334,388	-0.17(-1.11%)
Dec 11, 2018	15.44	15.82	15.18	15.31	1,473,538	-0.07(-0.46%)
Dec 10, 2018	15.85	16.06	15.29	15.38	1,781,338	-0.48(-3.04%)
Dec 07, 2018	15.91	16.06	15.78	15.86	1,167,265	-0.06(-0.39%)
Dec 06, 2018	15.64	15.99	15.36	15.93	3,102,182	-0.04(-0.22%)
Dec 04, 2018	16.34	16.41	15.94	15.96	1,415,729	-0.46(-2.83%)
Dec 03, 2018	16.41	16.66	16.23	16.43	1,368,816	+0.18(+1.10%)
Nov 30, 2018	16.09	16.32	16.01	16.25	2,207,947	+0.05(+0.33%)
Nov 29, 2018	16.41	16.44	16.07	16.19	3,379,682	-0.19(-1.14%)
Nov 28, 2018	16.15	16.53	15.98	16.38	2,267,240	+0.13(+0.82%)
Nov 27, 2018	16.43	16.59	16.23	16.25	1,293,343	-0.30(-1.83%)
Nov 26, 2018	16.51	16.69	16.45	16.55	758,839	+0.21(+1.26%)
Nov 23, 2018	16.30	16.49	16.30	16.35	173,745	-0.04(-0.27%)
Nov 21, 2018		16.39	16.39	16.39	0	+0.32(+2.00%)
Nov 20, 2018	15.93	16.16	15.88	16.07	1,517,790	-0.05(-0.33%)
Nov 19, 2018	16.29	16.42	16.03	16.12	898,026	-0.18(-1.10%)
Nov 16, 2018	16.18	16.33	15.96	16.30	1,397,358	+0.03(+0.16%)
Nov 15, 2018	15.97	16.32	15.89	16.27	2,022,467	+0.22(+1.39%)
Nov 14, 2018	16.12	16.40	16.05	16.05	1,452,577	+0.12(+0.78%)
Nov 13, 2018	16.06	16.20	15.86	15.93	1,224,711	-0.08(-0.50%)
Nov 12, 2018	16.22	16.32	15.97	16.00	1,536,026	-0.29(-1.79%)
Nov 09, 2018	16.29	16.48	16.12	16.30	1,042,854	-0.11(-0.65%)
Nov 08, 2018	16.18	16.44	16.06	16.40	1,638,449	+0.13(+0.81%)
Nov 07, 2018	16.01	16.33	15.89	16.27	925,821	+0.28(+1.77%)
Nov 06, 2018	15.92	16.07	15.71	15.99	1,463,519	-0.03(-0.17%)
Nov 05, 2018	15.85	16.21	15.66	16.01	1,434,583	+0.13(+0.83%)
Nov 02, 2018	16.12	16.38	15.72	15.88	1,932,048	-0.33(-2.01%)
Nov 01, 2018	14.80	16.35	14.80	16.21	2,799,836	+1.85(+12.90%)
Oct 31, 2018	14.29	14.51	14.10	14.36	2,771,247	+0.07(+0.49%)
Oct 30, 2018	14.18	14.41	14.18	14.29	2,006,037	+0.11(+0.75%)
Oct 29, 2018	14.45	14.73	14.16	14.18	3,290,129	-0.19(-1.35%)
Oct 26, 2018	14.29	14.57	14.10	14.37	1,361,971	-0.02(-0.12%)
Oct 25, 2018	14.03	14.59	14.03	14.39	2,021,500	+0.49(+3.55%)
Oct 24, 2018	14.78	14.85	13.88	13.90	3,877,819	-0.87(-5.91%)
Oct 23, 2018	14.59	14.88	14.13	14.77	4,094,348	-0.65(-4.23%)
Oct 22, 2018	15.56	15.56	15.37	15.42	1,052,500	-0.14(-0.91%)
Oct 19, 2018	15.85	15.89	15.48	15.56	939,317	-0.26(-1.62%)
Oct 18, 2018	16.11	16.30	15.78	15.82	1,428,160	-0.28(-1.75%)
Oct 17, 2018	16.33	16.33	15.90	16.10	1,707,489	-0.21(-1.30%)
Oct 16, 2018	16.16	16.46	16.15	16.31	1,427,776	+0.11(+0.71%)
Oct 15, 2018	16.14	16.30	16.05	16.20	1,433,893	+0.01(+0.05%)
Oct 12, 2018	16.58	16.58	16.11	16.19	1,902,677	-0.15(-0.92%)
Oct 11, 2018	16.45	16.60	16.31	16.34	1,403,774	-0.13(-0.80%)
Oct 10, 2018	16.72	16.85	16.46	16.47	1,305,418	-0.30(-1.79%)
Oct 09, 2018	16.87	16.93	16.72	16.77	1,091,161	-0.11(-0.63%)
Oct 08, 2018	16.71	16.97	16.66	16.88	1,142,647	+0.08(+0.47%)
Oct 05, 2018	16.68	16.89	16.59	16.80	1,793,923	+0.17(+1.01%)
Oct 04, 2018	16.83	16.88	16.56	16.63	2,702,319	-0.27(-1.62%)
Oct 03, 2018	17.37	17.42	16.84	16.90	1,919,595	-0.40(-2.29%)
Oct 02, 2018	17.59	17.60	17.19	17.30	1,136,449	-0.27(-1.56%)

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.