Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.00	15.35	14.07	14.88	1,433,900	-0.25(-1.65%)
Dec 28, 2018	14.79	15.51	14.54	15.13	882,700	+0.45(+3.07%)
Dec 27, 2018	14.50	14.80	14.16	14.68	666,929	-0.17(-1.14%)
Dec 26, 2018	13.78	14.85	13.69	14.85	1,334,011	+1.13(+8.24%)
Dec 24, 2018	13.39	14.04	13.28	13.72	820,500	+0.42(+3.16%)
Dec 21, 2018	13.44	13.66	13.05	13.30	1,647,800	-0.04(-0.30%)
Dec 20, 2018	13.55	13.60	12.85	13.34	1,865,620	-0.40(-2.91%)
Dec 19, 2018	14.13	14.27	13.65	13.74	1,330,497	-0.44(-3.10%)
Dec 18, 2018	14.21	14.63	14.08	14.18	938,605	+0.10(+0.71%)
Dec 17, 2018	14.53	14.66	13.99	14.08	737,235	-0.40(-2.76%)
Dec 14, 2018	14.35	15.03	14.28	14.48	840,400	-0.12(-0.82%)
Dec 13, 2018	15.31	15.37	14.48	14.60	1,142,127	-0.64(-4.20%)
Dec 12, 2018	15.36	15.81	15.15	15.24	1,192,281	+0.00(+0.00%)
Dec 11, 2018	16.28	16.28	15.18	15.24	1,029,199	-0.85(-5.28%)
Dec 10, 2018	16.23	16.31	15.39	16.09	702,039	-0.17(-1.05%)
Dec 07, 2018	15.91	16.80	15.87	16.26	964,700	+0.26(+1.63%)
Dec 06, 2018	15.90	16.61	15.77	16.00	1,401,393	-0.27(-1.66%)
Dec 04, 2018	16.97	17.32	16.25	16.27	1,004,200	-0.85(-4.96%)
Dec 03, 2018	18.48	18.48	16.70	17.12	1,128,984	-0.91(-5.05%)
Nov 30, 2018	18.44	18.68	17.99	18.03	643,400	-0.52(-2.80%)
Nov 29, 2018	18.10	18.68	17.94	18.55	392,745	+0.34(+1.87%)
Nov 28, 2018	17.65	18.24	17.42	18.21	657,330	+0.71(+4.06%)
Nov 27, 2018	17.63	17.97	17.32	17.50	662,056	-0.12(-0.68%)
Nov 26, 2018	17.70	17.92	17.32	17.62	650,518	+0.15(+0.86%)
Nov 23, 2018	17.60	17.81	17.29	17.47	214,300	-0.26(-1.47%)
Nov 21, 2018		17.73	17.73	17.73	0	+0.89(+5.29%)
Nov 20, 2018	17.56	17.81	16.80	16.84	804,301	-1.06(-5.92%)
Nov 19, 2018	18.84	18.98	17.77	17.90	1,059,542	-1.10(-5.79%)
Nov 16, 2018	18.90	19.18	18.66	19.00	783,800	+0.29(+1.55%)
Nov 15, 2018	18.12	18.95	17.98	18.71	687,370	+0.42(+2.30%)
Nov 14, 2018	18.77	18.92	18.22	18.29	759,113	-0.26(-1.40%)
Nov 13, 2018	17.97	18.96	17.97	18.55	790,427	+0.44(+2.43%)
Nov 12, 2018	18.41	18.63	17.79	18.11	1,583,208	-0.48(-2.58%)
Nov 09, 2018	18.57	19.57	18.40	18.59	2,492,200	+1.02(+5.81%)
Nov 08, 2018	18.08	18.38	17.56	17.57	774,016	-0.52(-2.87%)
Nov 07, 2018	18.09	18.20	17.57	18.09	1,041,418	+0.11(+0.61%)
Nov 06, 2018	18.01	18.23	17.79	17.98	509,305	-0.04(-0.22%)
Nov 05, 2018	17.66	18.23	17.56	18.02	706,412	+0.41(+2.33%)
Nov 02, 2018	17.92	18.00	17.17	17.61	649,100	-0.23(-1.29%)
Nov 01, 2018	17.94	18.00	17.46	17.84	983,530	+0.05(+0.28%)
Oct 31, 2018	17.44	18.10	17.33	17.79	523,700	+0.67(+3.91%)
Oct 30, 2018	17.00	17.54	16.83	17.12	412,372	+0.04(+0.23%)
Oct 29, 2018	18.11	18.24	16.82	17.08	413,238	-0.69(-3.88%)
Oct 26, 2018	18.29	18.51	17.71	17.77	417,000	-0.84(-4.51%)
Oct 25, 2018	17.79	18.76	17.79	18.61	637,488	+0.90(+5.08%)
Oct 24, 2018	19.59	19.70	17.68	17.71	591,243	-1.75(-8.99%)
Oct 23, 2018	19.95	20.07	19.41	19.46	1,352,577	-0.89(-4.37%)
Oct 22, 2018	20.87	20.91	20.17	20.35	344,178	-0.45(-2.16%)
Oct 19, 2018	20.94	21.29	20.50	20.80	431,700	-0.02(-0.10%)
Oct 18, 2018	21.74	21.74	20.68	20.82	513,544	-1.02(-4.67%)
Oct 17, 2018	22.05	22.30	21.71	21.84	373,872	-0.46(-2.06%)
Oct 16, 2018	21.61	22.41	21.55	22.30	274,092	+0.51(+2.34%)
Oct 15, 2018	21.17	22.10	21.15	21.79	401,214	+0.48(+2.25%)
Oct 12, 2018	20.77	21.66	20.77	21.31	457,400	+0.81(+3.95%)
Oct 11, 2018	21.57	21.80	19.98	20.50	903,158	-1.18(-5.44%)
Oct 10, 2018	23.41	23.41	21.67	21.68	426,933	-0.50(-2.25%)
Oct 09, 2018	22.08	22.46	21.92	22.18	312,437	+0.20(+0.91%)
Oct 08, 2018	21.72	22.08	21.64	21.98	381,329	-0.01(-0.05%)
Oct 05, 2018	22.90	23.12	21.86	21.99	600,500	-1.07(-4.64%)
Oct 04, 2018	23.20	23.36	22.68	23.06	451,691	-0.41(-1.75%)
Oct 03, 2018	23.40	23.72	23.17	23.47	363,409	+0.18(+0.77%)
Oct 02, 2018	22.37	23.46	22.23	23.29	459,101	+0.89(+3.97%)

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.