Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2018		12.35	12.35	12.35	0	-0.53(-4.11%)
Dec 18, 2018	12.85	13.53	12.73	12.88	1,140,236	+0.03(+0.23%)
Dec 17, 2018	13.33	13.38	12.81	12.85	844,160	-0.53(-3.96%)
Dec 14, 2018	13.70	13.79	13.36	13.38	519,600	-0.42(-3.04%)
Dec 13, 2018	13.78	13.83	13.66	13.80	671,576	+0.01(+0.07%)
Dec 12, 2018	13.75	13.91	13.75	13.79	385,204	+0.05(+0.36%)
Dec 11, 2018	14.07	14.17	13.71	13.74	887,567	-0.26(-1.86%)
Dec 10, 2018	14.00	14.07	13.93	14.00	626,984	-0.02(-0.14%)
Dec 07, 2018	14.01	14.12	13.91	14.02	689,800	+0.08(+0.57%)
Dec 06, 2018	13.88	14.06	13.80	13.94	829,923	-0.11(-0.78%)
Dec 04, 2018	14.05	14.10	13.96	14.05	565,100	+0.05(+0.36%)
Dec 03, 2018	13.95	14.03	13.90	14.00	448,426	+0.12(+0.86%)
Nov 30, 2018	13.82	13.94	13.81	13.88	342,800	-0.04(-0.29%)
Nov 29, 2018	13.88	13.94	13.79	13.92	466,789	+0.00(+0.00%)
Nov 28, 2018	13.68	13.93	13.65	13.92	705,370	+0.23(+1.68%)
Nov 27, 2018	13.74	14.00	13.67	13.69	686,239	-0.05(-0.36%)
Nov 26, 2018	13.96	14.10	13.74	13.74	531,765	-0.11(-0.79%)
Nov 23, 2018	13.64	13.89	13.60	13.85	118,200	+0.10(+0.73%)
Nov 21, 2018		13.75	13.75	13.75	0	-0.02(-0.15%)
Nov 20, 2018	13.90	13.99	13.68	13.77	811,933	-0.26(-1.85%)
Nov 19, 2018	13.99	14.04	13.90	14.03	364,289	+0.03(+0.21%)
Nov 16, 2018	13.89	14.02	13.88	14.00	365,600	-0.01(-0.07%)
Nov 15, 2018	13.94	14.05	13.92	14.01	346,327	+0.02(+0.14%)
Nov 14, 2018	14.11	14.19	13.97	13.99	417,515	-0.11(-0.78%)
Nov 13, 2018	14.13	14.31	14.08	14.10	314,912	-0.03(-0.21%)
Nov 12, 2018	14.33	14.44	14.09	14.13	548,182	-0.29(-2.01%)
Nov 09, 2018	14.44	14.62	14.42	14.42	331,200	-0.16(-1.10%)
Nov 08, 2018	14.83	14.89	14.48	14.58	608,134	-0.25(-1.69%)
Nov 07, 2018	14.74	14.87	14.68	14.83	382,131	+0.15(+1.02%)
Nov 06, 2018	14.26	14.72	14.26	14.68	589,612	+0.27(+1.87%)
Nov 05, 2018	13.90	14.50	13.90	14.41	472,720	+0.51(+3.67%)
Nov 02, 2018	14.10	14.26	13.84	13.90	778,700	-0.22(-1.56%)
Nov 01, 2018	13.99	14.30	13.88	14.12	353,037	+0.18(+1.29%)
Oct 31, 2018	13.84	14.12	13.83	13.94	817,898	+0.11(+0.80%)
Oct 30, 2018	13.80	13.97	13.69	13.83	327,881	+0.00(+0.00%)
Oct 29, 2018	14.12	14.21	13.70	13.83	379,306	-0.15(-1.07%)
Oct 26, 2018	14.00	14.10	13.83	13.98	417,600	-0.11(-0.78%)
Oct 25, 2018	14.17	14.26	14.08	14.09	461,733	-0.02(-0.14%)
Oct 24, 2018	14.30	14.35	14.10	14.11	378,129	-0.23(-1.60%)
Oct 23, 2018	14.28	14.45	14.23	14.34	442,384	-0.03(-0.21%)
Oct 22, 2018	14.56	14.62	14.37	14.37	394,717	-0.18(-1.24%)
Oct 19, 2018	14.50	14.63	14.50	14.55	310,900	+0.01(+0.07%)
Oct 18, 2018	14.59	14.66	14.51	14.54	321,580	-0.12(-0.82%)
Oct 17, 2018	14.62	14.69	14.58	14.66	313,572	-0.04(-0.27%)
Oct 16, 2018	14.74	14.79	14.56	14.70	417,981	-0.04(-0.27%)
Oct 15, 2018	14.78	14.90	14.70	14.74	282,016	-0.06(-0.41%)
Oct 12, 2018	14.99	15.02	14.74	14.80	531,300	-0.07(-0.47%)
Oct 11, 2018	15.08	15.23	14.82	14.87	404,830	-0.33(-2.17%)
Oct 10, 2018	15.12	15.30	15.08	15.20	663,524	+0.08(+0.53%)
Oct 09, 2018	14.90	15.22	14.90	15.12	664,255	+0.23(+1.54%)
Oct 08, 2018	14.92	15.03	14.78	14.89	371,545	-0.05(-0.33%)
Oct 05, 2018	14.93	15.21	14.91	14.94	361,000	-0.05(-0.33%)
Oct 04, 2018	15.12	15.19	14.82	14.99	680,770	-0.35(-2.28%)
Oct 03, 2018	15.22	15.39	15.20	15.34	371,498	+0.06(+0.39%)
Oct 02, 2018	15.17	15.32	15.12	15.28	418,765	+0.05(+0.33%)
Oct 01, 2018	15.31	15.37	15.13	15.23	463,207	-0.03(-0.20%)
Sep 28, 2018	15.20	15.48	15.20	15.26	465,000	-0.02(-0.13%)
Sep 27, 2018	15.28	15.44	15.16	15.28	438,851	-0.02(-0.12%)
Sep 26, 2018	15.30	15.38	15.29	15.30	343,105	-0.03(-0.19%)
Sep 25, 2018	15.30	15.42	15.26	15.33	342,546	+0.05(+0.32%)
Sep 24, 2018	15.38	15.51	15.27	15.28	333,982	-0.21(-1.38%)
Sep 21, 2018	15.60	15.60	15.35	15.49	393,988	-0.08(-0.50%)
Sep 20, 2018	15.42	15.66	15.38	15.57	339,138	+0.22(+1.46%)
Sep 19, 2018	15.44	15.59	15.16	15.35	489,615	-0.14(-0.88%)
Sep 18, 2018	15.62	15.70	15.45	15.48	312,068	-0.15(-0.94%)
Sep 17, 2018	15.55	15.74	15.55	15.63	197,606	+0.05(+0.31%)
Sep 14, 2018	15.74	15.84	15.55	15.58	394,809	-0.17(-1.05%)
Sep 13, 2018	15.80	15.88	15.73	15.75	189,933	-0.03(-0.19%)
Sep 12, 2018	15.77	15.89	15.72	15.78	226,900	+0.00(+0.00%)
Sep 11, 2018	15.79	15.84	15.70	15.78	239,369	-0.01(-0.06%)
Sep 10, 2018	15.78	15.89	15.70	15.79	298,728	+0.03(+0.19%)
Sep 07, 2018	15.98	16.03	15.76	15.76	386,496	-0.32(-2.00%)
Sep 06, 2018	16.04	16.17	16.00	16.08	260,138	+0.01(+0.06%)
Sep 05, 2018	16.04	16.11	15.92	16.07	262,060	+0.05(+0.30%)
Sep 04, 2018	16.13	16.13	15.97	16.02	188,623	-0.10(-0.60%)
Aug 31, 2018		16.12	16.12	16.12	0	-0.05(-0.30%)
Aug 30, 2018	16.34	16.44	15.99	16.17	319,158	-0.26(-1.60%)
Aug 29, 2018	16.42	16.56	16.20	16.43	521,897	-0.07(-0.41%)
Aug 28, 2018	16.19	16.56	16.15	16.50	405,031	+0.22(+1.38%)
Aug 27, 2018	16.13	16.39	16.02	16.27	458,045	+0.22(+1.40%)
Aug 24, 2018	16.00	16.05	15.92	16.05	277,095	+0.07(+0.43%)
Aug 23, 2018	15.98	16.11	15.84	15.98	338,494	-0.02(-0.12%)
Aug 22, 2018	16.08	16.17	15.94	16.00	278,693	-0.12(-0.73%)
Aug 21, 2018	16.05	16.24	16.05	16.12	270,021	+0.00(+0.00%)
Aug 20, 2018	16.06	16.23	16.04	16.12	276,102	+0.06(+0.36%)
Aug 17, 2018	16.08	16.14	16.01	16.06	198,482	-0.06(-0.36%)
Aug 16, 2018	16.14	16.25	16.12	16.12	184,485	+0.04(+0.24%)
Aug 15, 2018	16.01	16.10	16.00	16.08	235,896	+0.02(+0.12%)
Aug 14, 2018	15.88	16.10	15.87	16.06	406,978	+0.21(+1.35%)
Aug 13, 2018	16.08	16.31	15.84	15.84	242,625	-0.31(-1.93%)
Aug 10, 2018	16.28	16.43	16.11	16.16	303,470	-0.27(-1.66%)
Aug 09, 2018	16.45	16.57	16.37	16.43	254,826	-0.01(-0.06%)
Aug 08, 2018	16.56	16.64	16.37	16.44	308,071	-0.13(-0.76%)
Aug 07, 2018	16.56	16.70	16.55	16.56	258,328	-0.01(-0.06%)
Aug 06, 2018	16.56	16.76	16.55	16.57	283,526	-0.02(-0.12%)
Aug 03, 2018	16.55	16.66	16.55	16.59	216,955	+0.01(+0.06%)
Aug 02, 2018	16.63	16.66	16.56	16.58	291,725	-0.02(-0.12%)
Aug 01, 2018	16.56	16.63	16.50	16.60	375,188	+0.01(+0.06%)
Jul 31, 2018	16.48	16.59	16.33	16.59	478,612	+0.16(+0.95%)
Jul 30, 2018	16.60	16.73	16.37	16.44	589,865	-0.17(-1.00%)
Jul 27, 2018	16.50	16.61	16.44	16.60	494,768	+0.11(+0.65%)
Jul 26, 2018	16.51	16.58	16.42	16.50	329,518	+0.03(+0.18%)
Jul 25, 2018	16.47	16.52	16.42	16.47	256,519	+0.01(+0.06%)
Jul 24, 2018	16.14	16.46	16.10	16.46	583,626	+0.20(+1.26%)
Jul 23, 2018	16.56	16.61	16.16	16.25	567,703	-0.05(-0.30%)
Jul 20, 2018	16.42	16.51	16.26	16.30	263,620	-0.13(-0.77%)
Jul 19, 2018	16.45	16.76	16.37	16.43	525,433	-0.05(-0.30%)
Jul 18, 2018	16.12	16.50	16.12	16.48	422,604	+0.35(+2.18%)
Jul 17, 2018	15.93	16.30	15.93	16.13	488,262	+0.16(+0.98%)
Jul 16, 2018	15.93	16.07	15.84	15.97	256,481	+0.03(+0.18%)
Jul 13, 2018	15.83	16.06	15.81	15.94	234,259	+0.01(+0.06%)
Jul 12, 2018	16.15	16.18	15.91	15.93	258,087	-0.24(-1.51%)
Jul 11, 2018	16.08	16.29	16.07	16.18	400,373	+0.01(+0.06%)
Jul 10, 2018	15.89	16.32	15.89	16.17	691,827	+0.33(+2.09%)
Jul 09, 2018	15.83	15.96	15.83	15.83	274,446	+0.11(+0.68%)
Jul 06, 2018	15.59	15.99	15.59	15.73	477,583	+0.12(+0.75%)
Jul 05, 2018	15.52	15.73	15.51	15.61	276,519	+0.04(+0.25%)
Jul 03, 2018		15.57	15.57	15.57	0	+0.16(+1.01%)
Jul 02, 2018	15.14	15.53	15.14	15.41	286,992	+0.19(+1.28%)
Jun 29, 2018	15.39	15.82	15.19	15.22	383,515	-0.10(-0.64%)
Jun 28, 2018	15.16	15.45	15.03	15.32	520,398	+0.14(+0.91%)
Jun 27, 2018	15.44	15.48	15.18	15.18	453,445	-0.26(-1.66%)
Jun 26, 2018	15.44	15.54	15.36	15.44	324,976	+0.03(+0.18%)
Jun 25, 2018	15.52	15.63	15.40	15.41	423,282	-0.14(-0.92%)
Jun 22, 2018	15.59	15.76	15.55	15.55	284,506	-0.04(-0.24%)
Jun 21, 2018	15.67	15.72	15.57	15.59	262,859	-0.10(-0.67%)
Jun 20, 2018	15.82	15.84	15.71	15.69	328,716	-0.09(-0.60%)
Jun 19, 2018	15.80	15.83	15.72	15.79	250,137	+0.04(+0.24%)
Jun 18, 2018	15.80	15.85	15.70	15.75	246,082	-0.02(-0.12%)
Jun 15, 2018		15.91	15.76	15.77	356,675	-0.14(-0.90%)
Jun 14, 2018	15.81	15.94	15.68	15.91	318,847	+0.10(+0.66%)
Jun 13, 2018	15.74	15.88	15.73	15.81	370,138	+0.04(+0.24%)
Jun 12, 2018	15.82	15.94	15.73	15.77	628,665	-0.02(-0.12%)
Jun 11, 2018	15.89	15.94	15.69	15.79	380,870	-0.09(-0.54%)
Jun 08, 2018	15.76	15.88	15.74	15.87	245,874	+0.10(+0.66%)
Jun 07, 2018	15.80	15.94	15.76	15.77	338,325	-0.06(-0.36%)
Jun 06, 2018		15.89		15.82	328,810	+0.07(+0.42%)
Jun 05, 2018	15.80	15.93	15.74	15.76	342,100	-0.08(-0.48%)
Jun 04, 2018	15.61	15.83	15.61	15.83	357,167	+0.26(+1.65%)

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.