Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.33	15.76	15.14	15.75	18,981,890	+0.41(+2.65%)
Dec 28, 2018	15.45	15.55	15.13	15.35	18,791,538	+0.01(+0.09%)
Dec 27, 2018	15.28	15.40	14.59	15.33	23,209,086	-0.15(-0.97%)
Dec 26, 2018	14.81	15.49	14.55	15.48	18,857,180	+0.78(+5.30%)
Dec 24, 2018	15.35	15.48	14.70	14.70	9,743,932	-0.86(-5.51%)
Dec 21, 2018	15.59	16.00	15.44	15.56	27,085,854	-0.04(-0.27%)
Dec 20, 2018	15.81	16.09	15.40	15.60	21,178,540	-0.34(-2.15%)
Dec 19, 2018	16.08	16.49	15.80	15.95	20,304,588	-0.07(-0.45%)
Dec 18, 2018	16.39	16.62	15.90	16.02	17,557,602	-0.40(-2.44%)
Dec 17, 2018	16.68	16.96	16.27	16.42	14,331,693	-0.34(-2.00%)
Dec 14, 2018	16.90	17.05	16.68	16.75	10,014,204	-0.29(-1.72%)
Dec 13, 2018	17.04	17.18	16.87	17.05	14,206,612	+0.01(+0.04%)
Dec 12, 2018	17.05	17.36	16.89	17.04	15,630,188	+0.18(+1.09%)
Dec 11, 2018	17.17	17.25	16.72	16.86	16,081,640	-0.11(-0.62%)
Dec 10, 2018	17.05	17.09	16.72	16.96	15,502,184	-0.28(-1.63%)
Dec 07, 2018	17.46	17.59	17.20	17.24	14,284,454	-0.04(-0.20%)
Dec 06, 2018	17.40	17.41	16.76	17.28	21,381,972	-0.37(-2.08%)
Dec 04, 2018	18.16	18.30	17.62	17.65	11,709,723	-0.46(-2.53%)
Dec 03, 2018	18.11	18.18	17.84	18.10	12,257,803	+0.27(+1.50%)
Nov 30, 2018	17.91	18.06	17.79	17.84	14,715,729	-0.17(-0.94%)
Nov 29, 2018	17.93	18.20	17.89	18.01	12,567,692	+0.15(+0.87%)
Nov 28, 2018	17.63	17.90	17.38	17.85	15,985,114	+0.25(+1.40%)
Nov 27, 2018	17.47	17.74	17.42	17.60	13,654,748	+0.13(+0.73%)
Nov 26, 2018	17.39	17.62	17.30	17.48	15,693,463	+0.19(+1.10%)
Nov 23, 2018	17.26	17.54	17.26	17.29	6,915,162	-0.35(-1.96%)
Nov 21, 2018		17.63	17.63	17.63	0	+0.27(+1.54%)
Nov 20, 2018	17.69	17.72	17.24	17.36	15,574,403	-0.48(-2.68%)
Nov 19, 2018	17.58	17.96	17.55	17.84	16,281,373	+0.14(+0.80%)
Nov 16, 2018	17.67	17.77	17.48	17.70	12,271,318	+0.09(+0.52%)
Nov 15, 2018	17.40	17.65	17.27	17.61	15,024,136	+0.18(+1.01%)
Nov 14, 2018	17.43	17.50	17.14	17.43	12,880,788	+0.30(+1.77%)
Nov 13, 2018	17.48	17.67	17.10	17.13	10,409,925	-0.36(-2.05%)
Nov 12, 2018	17.89	17.91	17.48	17.49	15,825,376	-0.35(-1.97%)
Nov 09, 2018	17.79	17.93	17.62	17.84	9,511,187	-0.16(-0.86%)
Nov 08, 2018	18.51	18.67	17.92	18.00	14,729,874	-0.66(-3.51%)
Nov 07, 2018	18.43	18.70	18.29	18.65	16,617,419	+0.52(+2.87%)
Nov 06, 2018	18.15	18.24	17.86	18.13	8,525,742	+0.01(+0.08%)
Nov 05, 2018	18.24	18.24	17.66	18.12	15,627,136	+0.10(+0.55%)
Nov 02, 2018	18.23	18.33	17.82	18.02	15,331,410	-0.12(-0.66%)
Nov 01, 2018	17.48	18.19	17.42	18.14	20,479,996	+1.00(+5.84%)
Oct 31, 2018	17.25	17.36	17.06	17.14	14,656,018	+0.09(+0.54%)
Oct 30, 2018	16.89	17.10	16.58	17.05	15,021,995	+0.12(+0.71%)
Oct 29, 2018	17.24	17.49	16.74	16.93	18,162,904	-0.20(-1.19%)
Oct 26, 2018	17.50	17.50	16.91	17.13	21,236,242	-0.49(-2.80%)
Oct 25, 2018	17.91	17.97	17.52	17.62	13,717,531	-0.17(-0.95%)
Oct 24, 2018	18.25	18.33	17.78	17.79	15,148,786	-0.45(-2.47%)
Oct 23, 2018	18.29	18.37	17.75	18.24	13,746,689	-0.27(-1.45%)
Oct 22, 2018	18.82	18.91	18.48	18.51	10,397,831	-0.32(-1.72%)
Oct 19, 2018	18.82	19.12	18.81	18.84	12,333,780	+0.06(+0.34%)
Oct 18, 2018	18.84	19.23	18.75	18.77	8,671,084	-0.16(-0.86%)
Oct 17, 2018	19.01	19.10	18.72	18.93	8,317,249	-0.04(-0.22%)
Oct 16, 2018	18.94	19.10	18.82	18.98	12,327,166	+0.12(+0.64%)
Oct 15, 2018	18.81	19.03	18.74	18.86	9,642,489	+0.06(+0.34%)
Oct 12, 2018	18.96	19.01	18.48	18.79	11,838,055	+0.06(+0.34%)
Oct 11, 2018	19.13	19.15	18.44	18.73	22,686,018	-0.43(-2.24%)
Oct 10, 2018	19.53	19.65	19.13	19.16	16,726,673	-0.30(-1.56%)
Oct 09, 2018	19.53	19.53	19.25	19.46	12,852,869	-0.04(-0.22%)
Oct 08, 2018	19.39	19.57	19.37	19.51	16,151,285	+0.05(+0.25%)
Oct 05, 2018	19.56	19.63	19.39	19.46	9,757,914	-0.11(-0.54%)
Oct 04, 2018	19.74	19.79	19.51	19.56	13,164,664	-0.15(-0.75%)
Oct 03, 2018	19.63	19.86	19.46	19.71	11,745,991	+0.23(+1.19%)
Oct 02, 2018	19.51	19.65	19.41	19.48	12,047,073	-0.01(-0.04%)

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.