Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	14.69	14.71	14.28	14.34	38,200	-0.25(-1.71%)
Dec 28, 2018	15.37	15.44	14.48	14.59	31,500	-0.25(-1.68%)
Dec 27, 2018	14.41	14.84	14.25	14.84	32,139	+0.26(+1.78%)
Dec 26, 2018	14.28	14.58	14.03	14.58	36,846	+0.48(+3.40%)
Dec 24, 2018	13.97	14.74	13.32	14.10	81,800	+0.22(+1.59%)
Dec 21, 2018	14.41	14.52	13.68	13.88	389,500	-0.65(-4.47%)
Dec 20, 2018	15.14	15.22	14.38	14.53	66,171	-0.60(-3.97%)
Dec 19, 2018	15.28	15.44	15.05	15.13	67,483	-0.16(-1.05%)
Dec 18, 2018	15.10	15.34	14.80	15.29	34,876	+0.27(+1.80%)
Dec 17, 2018	15.48	15.73	14.96	15.02	58,662	-0.51(-3.28%)
Dec 14, 2018	15.25	15.85	15.25	15.53	44,300	+0.16(+1.04%)
Dec 13, 2018	15.19	15.53	15.01	15.37	41,028	-0.02(-0.13%)
Dec 12, 2018	15.62	15.72	15.33	15.39	33,755	-0.08(-0.52%)
Dec 11, 2018	15.67	15.79	15.15	15.47	16,051	-0.04(-0.26%)
Dec 10, 2018	15.60	16.10	15.40	15.51	28,341	-0.08(-0.51%)
Dec 07, 2018	15.67	16.21	15.54	15.59	46,100	-0.16(-1.02%)
Dec 06, 2018	15.82	15.93	15.36	15.75	57,832	-0.12(-0.76%)
Dec 04, 2018	16.48	16.61	15.80	15.87	52,000	-0.62(-3.76%)
Dec 03, 2018	16.51	16.73	16.28	16.49	22,478	+0.00(+0.00%)
Nov 30, 2018	16.67	16.74	16.34	16.49	55,500	-0.21(-1.26%)
Nov 29, 2018	17.07	17.48	16.67	16.70	27,570	-0.32(-1.88%)
Nov 28, 2018	16.62	17.52	16.62	17.02	76,938	+0.45(+2.72%)
Nov 27, 2018	16.09	16.71	16.05	16.57	85,755	+0.40(+2.47%)
Nov 26, 2018	16.06	16.25	15.96	16.17	23,442	+0.20(+1.25%)
Nov 23, 2018	16.05	16.16	15.70	15.97	14,200	-0.14(-0.87%)
Nov 21, 2018		16.11	16.11	16.11	0	+0.03(+0.19%)
Nov 20, 2018	15.84	16.16	15.70	16.08	49,421	+0.12(+0.75%)
Nov 19, 2018	16.06	16.16	15.92	15.96	44,187	-0.15(-0.93%)
Nov 16, 2018	16.14	16.54	15.88	16.11	65,100	-0.14(-0.86%)
Nov 15, 2018	16.08	16.35	16.00	16.25	29,484	+0.15(+0.93%)
Nov 14, 2018	16.44	16.49	16.08	16.10	48,523	-0.26(-1.59%)
Nov 13, 2018	16.41	16.55	16.25	16.36	28,788	+0.00(+0.00%)
Nov 12, 2018	16.69	16.69	16.28	16.36	27,189	-0.32(-1.92%)
Nov 09, 2018	16.35	16.71	16.21	16.68	52,800	+0.30(+1.83%)
Nov 08, 2018	16.38	16.80	16.23	16.38	24,465	+0.17(+1.05%)
Nov 07, 2018	16.18	16.54	16.15	16.21	42,653	+0.10(+0.62%)
Nov 06, 2018	16.00	16.23	15.93	16.11	15,334	+0.11(+0.69%)
Nov 05, 2018	16.28	16.28	15.95	16.00	36,353	-0.31(-1.90%)
Nov 02, 2018	16.48	16.48	16.13	16.31	30,800	-0.12(-0.73%)
Nov 01, 2018	16.26	16.72	16.19	16.43	42,980	+0.16(+0.98%)
Oct 31, 2018	16.38	16.49	16.03	16.27	66,672	+0.04(+0.25%)
Oct 30, 2018	15.91	16.37	15.70	16.23	44,523	+0.39(+2.46%)
Oct 29, 2018	16.27	16.53	15.66	15.84	105,239	-0.24(-1.49%)
Oct 26, 2018	15.52	16.20	15.01	16.08	113,000	+0.75(+4.89%)
Oct 25, 2018	15.08	15.74	15.08	15.33	50,160	+0.31(+2.06%)
Oct 24, 2018	15.45	15.79	15.02	15.02	108,110	-0.55(-3.53%)
Oct 23, 2018	15.70	15.81	15.29	15.57	76,176	-0.34(-2.14%)
Oct 22, 2018	15.62	15.91	15.40	15.91	54,177	+0.39(+2.51%)
Oct 19, 2018	15.51	15.64	15.37	15.52	50,300	+0.00(+0.00%)
Oct 18, 2018	15.51	15.70	15.37	15.52	48,807	-0.03(-0.19%)
Oct 17, 2018	15.64	15.79	15.43	15.55	34,336	-0.10(-0.64%)
Oct 16, 2018	15.62	16.00	15.54	15.65	83,005	+0.10(+0.64%)
Oct 15, 2018	15.57	15.71	15.44	15.55	41,373	-0.03(-0.19%)
Oct 12, 2018	15.68	15.93	15.47	15.58	73,900	+0.09(+0.58%)
Oct 11, 2018	15.45	15.74	15.40	15.49	103,186	+0.01(+0.06%)
Oct 10, 2018	15.45	15.61	15.09	15.48	103,811	+0.04(+0.26%)
Oct 09, 2018	15.46	15.60	15.39	15.44	53,342	+0.01(+0.06%)
Oct 08, 2018	15.50	15.73	15.06	15.43	50,389	-0.07(-0.45%)
Oct 05, 2018	15.72	15.87	15.28	15.50	33,600	-0.21(-1.34%)
Oct 04, 2018	16.00	16.17	15.69	15.71	32,470	-0.31(-1.94%)
Oct 03, 2018	15.99	16.30	15.51	16.02	36,255	+0.04(+0.25%)
Oct 02, 2018	16.02	16.22	15.82	15.98	54,955	-0.08(-0.50%)

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.