Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	14.60	14.76	14.08	14.46	4,306,300	+0.04(+0.28%)
Dec 28, 2018	14.60	14.69	14.36	14.42	5,293,900	-0.29(-1.97%)
Dec 27, 2018	14.39	14.71	14.11	14.71	5,561,336	-0.02(-0.14%)
Dec 26, 2018	14.35	14.75	14.06	14.73	4,403,075	+0.52(+3.66%)
Dec 24, 2018	14.60	14.74	14.21	14.21	3,277,100	-0.56(-3.79%)
Dec 21, 2018	15.17	15.20	14.72	14.77	4,876,900	-0.58(-3.78%)
Dec 20, 2018	15.56	15.62	15.26	15.35	4,275,311	-0.28(-1.79%)
Dec 19, 2018	15.94	16.21	15.50	15.63	4,172,764	+0.06(+0.39%)
Dec 18, 2018	15.83	15.88	15.46	15.57	3,547,565	+0.13(+0.84%)
Dec 17, 2018	15.55	15.67	15.32	15.44	3,735,609	-0.03(-0.19%)
Dec 14, 2018	15.65	15.84	15.41	15.47	3,767,600	-0.19(-1.21%)
Dec 13, 2018	16.04	16.05	15.64	15.66	3,989,696	-0.19(-1.20%)
Dec 12, 2018	15.96	16.04	15.83	15.85	2,860,320	+0.42(+2.72%)
Dec 11, 2018	15.67	15.74	15.35	15.43	4,618,719	+0.10(+0.65%)
Dec 10, 2018	15.29	15.39	15.07	15.33	3,566,774	-0.01(-0.07%)
Dec 07, 2018	15.80	15.96	15.31	15.34	5,014,900	-0.66(-4.13%)
Dec 06, 2018	15.95	16.01	15.66	16.00	7,546,786	-0.49(-2.97%)
Dec 04, 2018	17.07	17.09	16.46	16.49	6,323,700	-0.77(-4.46%)
Dec 03, 2018	17.04	17.32	16.97	17.26	8,984,884	+0.67(+4.04%)
Nov 30, 2018	16.56	16.68	16.48	16.59	4,224,100	-0.28(-1.66%)
Nov 29, 2018	16.72	16.95	16.66	16.87	2,769,990	-0.11(-0.65%)
Nov 28, 2018	16.54	17.01	16.35	16.98	4,007,232	+0.28(+1.68%)
Nov 27, 2018	16.89	16.94	16.63	16.70	6,281,792	-0.35(-2.05%)
Nov 26, 2018	16.64	17.08	16.59	17.05	7,294,532	+1.08(+6.76%)
Nov 23, 2018	15.83	16.03	15.81	15.97	1,914,700	-0.22(-1.36%)
Nov 21, 2018		16.19	16.19	16.19	0	+0.37(+2.34%)
Nov 20, 2018	16.11	16.20	15.68	15.82	5,504,469	-0.60(-3.65%)
Nov 19, 2018	16.44	16.60	16.37	16.42	3,259,990	-0.03(-0.18%)
Nov 16, 2018	16.42	16.53	16.34	16.45	2,564,300	-0.13(-0.78%)
Nov 15, 2018	16.25	16.60	16.08	16.58	2,576,954	+0.06(+0.36%)
Nov 14, 2018	16.71	16.75	16.34	16.52	3,248,725	+0.15(+0.92%)
Nov 13, 2018	16.22	16.70	16.20	16.37	4,430,451	+0.59(+3.74%)
Nov 12, 2018	16.00	16.06	15.76	15.78	4,161,994	-0.48(-2.95%)
Nov 09, 2018	16.34	16.36	16.08	16.26	2,496,000	-0.34(-2.05%)
Nov 08, 2018	16.80	16.94	16.55	16.60	3,067,733	-0.28(-1.66%)
Nov 07, 2018	16.76	16.90	16.65	16.88	4,976,863	+0.48(+2.93%)
Nov 06, 2018	16.29	16.42	16.22	16.40	3,358,454	+0.06(+0.37%)
Nov 05, 2018	16.37	16.50	16.21	16.34	4,703,420	+0.17(+1.05%)
Nov 02, 2018	16.30	16.40	16.01	16.17	4,653,100	+0.48(+3.06%)
Nov 01, 2018	15.49	15.72	15.35	15.69	8,216,468	+0.58(+3.84%)
Oct 31, 2018	15.22	15.35	14.97	15.11	12,497,164	-0.27(-1.76%)
Oct 30, 2018	15.97	16.20	15.32	15.38	12,764,709	-0.63(-3.94%)
Oct 29, 2018	16.38	16.54	15.72	16.01	7,321,365	-0.01(-0.06%)
Oct 26, 2018	15.57	16.15	15.55	16.02	6,374,000	-0.07(-0.44%)
Oct 25, 2018	15.85	16.23	15.79	16.09	7,317,270	+0.85(+5.58%)
Oct 24, 2018	15.93	15.99	15.23	15.24	11,275,244	-1.34(-8.08%)
Oct 23, 2018	15.81	16.68	15.72	16.58	6,251,209	+0.49(+3.05%)
Oct 22, 2018	16.03	16.16	15.74	16.09	7,924,464	+0.58(+3.74%)
Oct 19, 2018	15.23	15.64	15.19	15.51	5,099,900	+0.02(+0.13%)
Oct 18, 2018	15.94	16.05	15.47	15.49	4,626,727	-0.58(-3.61%)
Oct 17, 2018	16.28	16.38	15.86	16.07	4,977,534	-0.77(-4.57%)
Oct 16, 2018	16.91	16.92	16.69	16.84	3,742,559	+0.62(+3.82%)
Oct 15, 2018	16.16	16.32	16.14	16.22	2,351,385	+0.07(+0.43%)
Oct 12, 2018	16.48	16.48	15.94	16.15	2,917,000	-0.02(-0.12%)
Oct 11, 2018	16.34	16.58	16.09	16.17	5,129,363	+0.07(+0.43%)
Oct 10, 2018	16.90	16.90	16.09	16.10	8,873,553	-0.90(-5.29%)
Oct 09, 2018	17.15	17.35	16.82	17.00	6,180,024	-0.16(-0.93%)
Oct 08, 2018	16.87	17.21	16.84	17.16	3,401,099	-0.22(-1.27%)
Oct 05, 2018	17.53	17.55	17.28	17.38	3,872,800	-0.21(-1.19%)
Oct 04, 2018	17.77	17.77	17.43	17.59	2,597,893	-0.11(-0.62%)
Oct 03, 2018	17.96	18.01	17.65	17.70	2,575,551	-0.18(-1.01%)
Oct 02, 2018	17.70	18.24	17.70	17.88	3,915,575	-0.11(-0.61%)

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.