Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.02	16.18	15.96	16.17	242,100	+0.23(+1.44%)
Dec 28, 2018	15.72	15.97	15.71	15.94	150,900	+0.34(+2.21%)
Dec 27, 2018	15.35	15.60	15.21	15.60	137,076	+0.20(+1.27%)
Dec 26, 2018	14.89	15.45	14.89	15.40	190,040	+0.21(+1.42%)
Dec 24, 2018	15.02	15.42	15.02	15.19	115,900	+0.12(+0.80%)
Dec 21, 2018	15.81	15.81	15.01	15.06	200,600	-0.12(-0.82%)
Dec 20, 2018	15.31	15.56	15.10	15.19	614,520	-0.88(-5.48%)
Dec 19, 2018	16.16	16.39	16.00	16.07	951,673	+0.34(+2.13%)
Dec 18, 2018	15.60	15.77	15.44	15.73	522,034	+0.22(+1.42%)
Dec 17, 2018	15.76	15.78	15.46	15.52	126,235	-0.16(-1.05%)
Dec 14, 2018	15.61	15.77	15.57	15.68	102,800	-0.24(-1.51%)
Dec 13, 2018	16.00	16.13	15.89	15.92	156,400	+0.35(+2.25%)
Dec 12, 2018	15.48	15.70	15.43	15.57	106,287	+0.14(+0.91%)
Dec 11, 2018	15.59	15.65	15.33	15.43	619,872	-0.11(-0.68%)
Dec 10, 2018	15.46	15.72	15.30	15.54	152,061	+0.06(+0.39%)
Dec 07, 2018	15.67	15.70	15.38	15.47	110,000	+0.20(+1.31%)
Dec 06, 2018	15.06	15.28	14.90	15.27	159,289	-0.80(-4.95%)
Dec 04, 2018	16.42	16.46	16.02	16.07	119,000	-0.47(-2.84%)
Dec 03, 2018	16.65	16.67	16.41	16.54	72,281	+0.21(+1.29%)
Nov 30, 2018	16.08	16.38	16.00	16.33	86,900	+0.31(+1.97%)
Nov 29, 2018	15.95	16.08	15.89	16.02	108,551	+0.64(+4.16%)
Nov 28, 2018	15.02	15.39	15.02	15.38	74,099	+0.29(+1.96%)
Nov 27, 2018	15.10	15.10	14.91	15.08	104,283	-0.27(-1.73%)
Nov 26, 2018	15.23	15.43	15.19	15.35	90,342	+0.18(+1.15%)
Nov 23, 2018	15.04	15.29	14.96	15.17	74,200	+0.03(+0.20%)
Nov 21, 2018		15.14	15.14	15.14	0	+0.54(+3.70%)
Nov 20, 2018	14.09	14.80	14.04	14.60	120,528	-0.75(-4.89%)
Nov 19, 2018	15.96	15.96	15.34	15.35	93,902	-0.69(-4.27%)
Nov 16, 2018	15.87	16.08	15.87	16.04	36,500	+0.05(+0.31%)
Nov 15, 2018	15.94	16.07	15.79	15.98	123,481	-0.32(-1.96%)
Nov 14, 2018	16.22	16.38	16.16	16.30	89,104	+0.16(+1.02%)
Nov 13, 2018	16.13	16.36	16.05	16.14	43,463	-0.05(-0.31%)
Nov 12, 2018	16.50	16.50	16.18	16.19	85,108	-0.19(-1.16%)
Nov 09, 2018	16.47	16.58	16.29	16.38	58,700	-0.87(-5.04%)
Nov 08, 2018	17.46	17.49	17.25	17.25	34,206	-0.65(-3.63%)
Nov 07, 2018	17.77	18.00	17.75	17.90	47,788	+0.16(+0.93%)
Nov 06, 2018	17.60	17.92	17.60	17.73	53,460	+0.25(+1.46%)
Nov 05, 2018	18.00	18.10	17.37	17.48	81,156	-1.16(-6.20%)
Nov 02, 2018	18.90	19.01	18.47	18.64	41,200	+0.74(+4.11%)
Nov 01, 2018	17.68	17.96	17.67	17.90	52,401	-0.06(-0.33%)
Oct 31, 2018	18.00	18.11	17.52	17.96	308,664	-0.25(-1.37%)
Oct 30, 2018	18.40	19.32	18.00	18.21	52,743	-0.66(-3.52%)
Oct 29, 2018	19.42	19.70	18.79	18.88	41,816	-0.29(-1.49%)
Oct 26, 2018	18.95	19.31	18.82	19.16	46,900	-0.02(-0.13%)
Oct 25, 2018	19.11	19.23	19.01	19.18	49,337	+0.66(+3.59%)
Oct 24, 2018	18.99	18.99	18.51	18.52	42,690	-0.48(-2.53%)
Oct 23, 2018	18.82	19.00	18.65	19.00	53,710	-0.64(-3.26%)
Oct 22, 2018	19.99	19.99	19.62	19.64	30,700	-0.55(-2.72%)
Oct 19, 2018	20.21	20.34	20.11	20.19	117,400	+0.24(+1.20%)
Oct 18, 2018	20.18	20.21	19.84	19.95	40,835	-0.47(-2.30%)
Oct 17, 2018	20.47	20.60	20.22	20.42	40,723	-0.27(-1.33%)
Oct 16, 2018	20.69	20.73	20.50	20.70	32,806	+0.74(+3.71%)
Oct 15, 2018	19.83	20.04	19.80	19.95	79,387	-0.61(-2.97%)
Oct 12, 2018	20.62	20.69	20.27	20.57	47,800	+0.51(+2.54%)
Oct 11, 2018	19.91	20.23	19.85	20.05	81,882	+0.79(+4.13%)
Oct 10, 2018	19.72	19.72	19.25	19.26	252,762	-1.24(-6.05%)
Oct 09, 2018	19.96	20.64	19.96	20.50	36,888	-0.03(-0.15%)
Oct 08, 2018	20.45	20.57	20.30	20.53	24,648	-0.83(-3.89%)
Oct 05, 2018	21.41	21.63	21.27	21.36	26,200	-0.50(-2.29%)
Oct 04, 2018	22.35	22.40	21.73	21.86	34,044	-0.91(-4.02%)
Oct 03, 2018	22.82	22.98	22.75	22.77	33,086	-0.26(-1.11%)
Oct 02, 2018	22.94	23.18	22.80	23.03	39,611	-1.26(-5.19%)

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.