Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.94	14.11	13.66	14.03	164,700	+0.18(+1.30%)
Dec 28, 2018	13.81	14.09	13.50	13.85	314,800	-0.01(-0.07%)
Dec 27, 2018	13.77	13.88	13.45	13.86	188,078	+0.08(+0.58%)
Dec 26, 2018	13.54	13.83	13.15	13.78	194,214	+0.31(+2.30%)
Dec 24, 2018	13.62	13.86	13.34	13.47	120,400	-0.19(-1.39%)
Dec 21, 2018	14.04	14.04	13.29	13.66	679,000	-0.36(-2.57%)
Dec 20, 2018	14.45	14.68	13.93	14.02	347,264	-0.51(-3.51%)
Dec 19, 2018	14.40	15.30	14.04	14.53	557,502	+0.06(+0.41%)
Dec 18, 2018	14.79	15.04	14.44	14.47	205,952	+0.06(+0.42%)
Dec 17, 2018	15.40	15.47	14.37	14.41	230,404	-0.99(-6.43%)
Dec 14, 2018	15.70	15.87	15.28	15.40	228,200	-0.43(-2.72%)
Dec 13, 2018	16.05	16.25	15.68	15.83	205,576	-0.15(-0.94%)
Dec 12, 2018	16.07	16.43	15.95	15.98	179,507	+0.15(+0.95%)
Dec 11, 2018	16.18	16.22	15.72	15.83	106,232	-0.09(-0.57%)
Dec 10, 2018	15.87	16.02	15.61	15.92	145,178	-0.03(-0.19%)
Dec 07, 2018	16.05	16.10	15.84	15.95	261,100	-0.02(-0.13%)
Dec 06, 2018	15.41	16.08	15.41	15.97	195,611	+0.31(+1.98%)
Dec 04, 2018	16.61	16.62	15.55	15.66	320,600	-0.95(-5.72%)
Dec 03, 2018	16.78	16.78	16.41	16.61	133,850	-0.05(-0.30%)
Nov 30, 2018	16.88	16.99	16.39	16.66	168,800	-0.27(-1.59%)
Nov 29, 2018	17.11	17.29	16.86	16.93	198,819	-0.32(-1.86%)
Nov 28, 2018	16.63	17.30	16.33	17.25	364,841	+0.71(+4.29%)
Nov 27, 2018	16.54	16.88	16.52	16.54	148,242	-0.01(-0.06%)
Nov 26, 2018	16.69	16.80	16.36	16.55	186,828	+0.00(+0.00%)
Nov 23, 2018	16.18	16.60	16.18	16.55	61,100	+0.25(+1.53%)
Nov 21, 2018		16.30	16.30	16.30	0	+0.35(+2.19%)
Nov 20, 2018	16.30	16.50	15.94	15.95	112,452	-0.53(-3.22%)
Nov 19, 2018	16.71	16.78	16.30	16.48	162,212	-0.31(-1.85%)
Nov 16, 2018	16.78	16.94	16.51	16.79	289,700	-0.07(-0.42%)
Nov 15, 2018	16.34	16.93	16.15	16.86	390,152	+0.46(+2.80%)
Nov 14, 2018	16.70	16.89	16.36	16.40	198,895	-0.14(-0.85%)
Nov 13, 2018	16.88	17.00	16.48	16.54	190,654	-0.38(-2.25%)
Nov 12, 2018	17.15	17.35	16.79	16.92	150,099	-0.25(-1.46%)
Nov 09, 2018	16.85	17.69	16.71	17.17	278,700	+0.31(+1.84%)
Nov 08, 2018	17.37	17.41	16.75	16.86	325,154	-0.62(-3.55%)
Nov 07, 2018	18.00	18.00	16.55	17.48	780,870	+1.71(+10.84%)
Nov 06, 2018	15.50	15.96	15.45	15.77	143,994	+0.29(+1.87%)
Nov 05, 2018	15.90	16.00	15.36	15.48	133,845	-0.34(-2.15%)
Nov 02, 2018	15.98	16.04	15.70	15.82	150,100	-0.02(-0.13%)
Nov 01, 2018	15.62	15.96	15.42	15.84	149,695	+0.29(+1.86%)
Oct 31, 2018	15.08	15.74	14.91	15.55	247,006	+0.66(+4.43%)
Oct 30, 2018	14.72	14.99	14.49	14.89	170,669	+0.18(+1.22%)
Oct 29, 2018	15.26	15.45	14.48	14.71	158,694	-0.37(-2.45%)
Oct 26, 2018	15.57	15.61	15.00	15.08	190,900	-0.66(-4.19%)
Oct 25, 2018	15.81	16.00	15.59	15.74	161,652	+0.03(+0.19%)
Oct 24, 2018	16.16	16.25	15.70	15.71	153,491	-0.48(-2.96%)
Oct 23, 2018	15.83	16.34	15.72	16.19	177,804	+0.17(+1.06%)
Oct 22, 2018	15.97	16.28	15.90	16.02	95,023	+0.11(+0.69%)
Oct 19, 2018	16.08	16.43	15.87	15.91	173,300	-0.24(-1.49%)
Oct 18, 2018	16.67	16.67	15.99	16.15	145,564	-0.54(-3.24%)
Oct 17, 2018	16.72	16.90	16.45	16.69	117,783	-0.10(-0.60%)
Oct 16, 2018	16.45	16.83	16.06	16.79	118,115	+0.39(+2.38%)
Oct 15, 2018	15.90	16.68	15.80	16.40	216,315	+0.46(+2.89%)
Oct 12, 2018	16.33	16.33	15.49	15.94	245,300	-0.05(-0.31%)
Oct 11, 2018	16.81	16.81	15.83	15.99	271,675	-0.92(-5.44%)
Oct 10, 2018	17.24	17.24	16.75	16.91	250,409	-0.23(-1.34%)
Oct 09, 2018	17.18	17.47	17.09	17.14	152,264	-0.12(-0.70%)
Oct 08, 2018	17.34	17.46	17.02	17.26	122,869	-0.13(-0.75%)
Oct 05, 2018	17.40	17.54	17.22	17.39	111,100	-0.05(-0.29%)
Oct 04, 2018	17.65	18.09	17.39	17.44	177,403	-0.20(-1.13%)
Oct 03, 2018	17.59	17.69	17.28	17.64	239,234	+0.17(+0.97%)
Oct 02, 2018	17.38	17.68	17.17	17.47	197,730	+0.06(+0.34%)

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.