Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	14.78	14.88	14.35	14.54	534,671	-0.13(-0.90%)
Dec 28, 2018	14.85	15.01	14.41	14.67	798,154	-0.12(-0.83%)
Dec 27, 2018	14.65	14.80	14.21	14.80	765,172	+0.00(+0.00%)
Dec 26, 2018	14.25	14.82	14.04	14.80	811,922	+0.65(+4.62%)
Dec 24, 2018	14.68	14.69	14.14	14.14	230,125	-0.64(-4.36%)
Dec 21, 2018	15.28	15.45	14.76	14.79	2,736,694	-0.48(-3.16%)
Dec 20, 2018	15.55	15.55	15.15	15.27	913,763	-0.30(-1.95%)
Dec 19, 2018	16.11	16.15	15.49	15.57	1,400,819	-0.50(-3.12%)
Dec 18, 2018	15.77	16.21	15.75	16.08	975,590	+0.48(+3.10%)
Dec 17, 2018	15.59	15.88	15.39	15.59	849,593	-0.29(-1.85%)
Dec 14, 2018	16.68	16.77	15.76	15.89	537,943	-1.11(-6.52%)
Dec 13, 2018	17.55	17.72	16.99	16.99	511,564	-0.49(-2.82%)
Dec 12, 2018	17.83	17.99	17.44	17.49	428,695	-0.09(-0.48%)
Dec 11, 2018	17.55	17.76	17.37	17.57	302,361	+0.31(+1.81%)
Dec 10, 2018	17.42	17.55	16.96	17.26	531,129	-0.18(-1.03%)
Dec 07, 2018	17.57	17.71	17.25	17.44	518,309	-0.17(-0.97%)
Dec 06, 2018	17.39	17.61	16.98	17.61	482,344	+0.06(+0.32%)
Dec 04, 2018	18.29	18.35	17.47	17.55	465,950	-0.76(-4.14%)
Dec 03, 2018	18.49	18.69	18.08	18.31	427,966	-0.05(-0.26%)
Nov 30, 2018	18.05	18.40	18.02	18.36	645,194	+0.31(+1.73%)
Nov 29, 2018	18.21	18.40	18.00	18.05	378,860	-0.29(-1.60%)
Nov 28, 2018	17.84	18.44	17.84	18.34	497,714	+0.61(+3.42%)
Nov 27, 2018	17.73	17.86	17.60	17.73	387,210	-0.08(-0.43%)
Nov 26, 2018	17.86	18.11	17.67	17.81	409,003	+0.12(+0.70%)
Nov 23, 2018	17.38	17.83	17.33	17.69	176,077	+0.22(+1.25%)
Nov 21, 2018		17.47	17.47	17.47	0	+0.32(+1.88%)
Nov 20, 2018	17.66	17.67	17.08	17.15	699,530	-0.63(-3.52%)
Nov 19, 2018	18.47	18.61	17.74	17.77	374,355	-0.70(-3.80%)
Nov 16, 2018	18.29	18.48	18.07	18.47	811,454	+0.13(+0.72%)
Nov 15, 2018	18.06	18.34	17.98	18.34	857,564	+0.14(+0.78%)
Nov 14, 2018	18.21	18.50	18.08	18.20	650,161	+0.11(+0.63%)
Nov 13, 2018	18.33	18.39	17.95	18.08	540,289	-0.17(-0.93%)
Nov 12, 2018	18.51	18.64	18.24	18.25	590,437	-0.22(-1.18%)
Nov 09, 2018	18.82	18.95	18.37	18.47	716,660	-0.47(-2.50%)
Nov 08, 2018	18.80	18.96	18.72	18.95	921,963	+0.14(+0.76%)
Nov 07, 2018	19.14	19.17	18.64	18.80	1,352,769	-0.23(-1.19%)
Nov 06, 2018	18.44	19.03	18.44	19.03	884,651	+0.47(+2.55%)
Nov 05, 2018	18.91	18.91	18.07	18.56	1,592,925	-0.11(-0.61%)
Nov 02, 2018	16.71	18.78	16.71	18.67	2,743,133	+3.19(+20.62%)
Nov 01, 2018	15.83	16.47	15.48	15.48	1,224,554	-0.23(-1.45%)
Oct 31, 2018	16.00	16.00	15.69	15.71	595,254	-0.09(-0.54%)
Oct 30, 2018	15.78	16.00	15.53	15.79	439,616	+0.09(+0.54%)
Oct 29, 2018	15.69	16.01	15.49	15.71	515,668	+0.38(+2.47%)
Oct 26, 2018	15.41	15.52	15.00	15.33	695,020	-0.20(-1.28%)
Oct 25, 2018	15.37	15.63	15.36	15.53	605,371	+0.19(+1.23%)
Oct 24, 2018	15.78	15.97	15.32	15.34	873,072	-0.45(-2.82%)
Oct 23, 2018	15.57	15.91	15.51	15.78	799,514	+0.00(+0.00%)
Oct 22, 2018	16.24	16.34	15.73	15.78	458,749	-0.41(-2.52%)
Oct 19, 2018	16.38	16.58	16.10	16.19	289,978	-0.21(-1.27%)
Oct 18, 2018	16.43	16.57	16.24	16.40	556,516	-0.04(-0.23%)
Oct 17, 2018	16.44	16.60	16.12	16.44	402,460	+0.00(+0.00%)
Oct 16, 2018	16.04	16.61	15.91	16.44	954,690	+0.27(+1.70%)
Oct 15, 2018	16.02	16.38	15.90	16.16	721,497	+0.09(+0.53%)
Oct 12, 2018	16.77	16.97	15.70	16.08	1,093,938	-0.42(-2.53%)
Oct 11, 2018	16.38	16.98	16.37	16.49	1,325,033	-0.01(-0.06%)
Oct 10, 2018	16.99	17.12	16.48	16.50	467,916	-0.48(-2.84%)
Oct 09, 2018	16.69	17.14	16.67	16.99	442,444	+0.28(+1.70%)
Oct 08, 2018	16.59	16.81	16.33	16.70	359,984	+0.17(+1.03%)
Oct 05, 2018	16.64	16.90	16.38	16.53	324,603	-0.06(-0.34%)
Oct 04, 2018	16.70	16.87	16.52	16.59	471,376	-0.21(-1.24%)
Oct 03, 2018	17.17	17.28	16.52	16.80	769,930	-0.29(-1.72%)
Oct 02, 2018	17.28	17.28	17.01	17.09	341,734	-0.14(-0.82%)

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.