Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	12.89	12.96	12.73	12.90	3,828,441	+0.02(+0.12%)
Dec 28, 2018	12.96	13.06	12.83	12.89	3,523,044	-0.04(-0.29%)
Dec 27, 2018	12.73	12.93	12.55	12.93	5,120,110	+0.06(+0.47%)
Dec 26, 2018	12.58	12.87	12.42	12.87	5,322,935	+0.35(+2.78%)
Dec 24, 2018	12.61	12.77	12.52	12.52	3,486,423	-0.21(-1.66%)
Dec 21, 2018	12.88	13.13	12.65	12.73	11,875,600	-0.15(-1.17%)
Dec 20, 2018	13.09	13.14	12.74	12.88	8,108,697	-0.35(-2.63%)
Dec 19, 2018	13.39	13.54	13.17	13.23	5,726,295	-0.12(-0.91%)
Dec 18, 2018	13.55	13.58	13.28	13.35	6,091,878	-0.13(-0.95%)
Dec 17, 2018	13.74	13.78	13.40	13.48	4,983,639	-0.27(-1.98%)
Dec 14, 2018	13.89	13.99	13.70	13.75	5,924,711	-0.25(-1.78%)
Dec 13, 2018	13.96	14.05	13.87	14.00	7,814,265	+0.12(+0.86%)
Dec 12, 2018	13.93	13.97	13.83	13.88	8,593,759	+0.13(+0.93%)
Dec 11, 2018	13.86	13.91	13.66	13.75	9,812,040	+0.05(+0.38%)
Dec 10, 2018	13.60	13.75	13.54	13.70	8,472,306	+0.11(+0.83%)
Dec 07, 2018	13.81	13.90	13.49	13.59	6,878,266	-0.25(-1.84%)
Dec 06, 2018	13.59	13.84	13.48	13.84	8,167,180	+0.10(+0.71%)
Dec 04, 2018	14.02	14.03	13.64	13.75	7,350,280	-0.27(-1.92%)
Dec 03, 2018	14.16	14.16	13.82	14.02	11,521,339	-0.01(-0.05%)
Nov 30, 2018	13.97	14.04	13.91	14.02	9,183,043	+0.04(+0.27%)
Nov 29, 2018	14.10	14.14	13.93	13.99	5,676,586	-0.13(-0.90%)
Nov 28, 2018	14.05	14.22	14.00	14.11	8,462,166	+0.15(+1.07%)
Nov 27, 2018	13.80	13.99	13.80	13.96	4,698,853	+0.09(+0.65%)
Nov 26, 2018	13.95	13.98	13.81	13.87	6,095,989	+0.05(+0.38%)
Nov 23, 2018	13.70	13.84	13.70	13.82	1,111,250	+0.02(+0.16%)
Nov 21, 2018		13.80	13.80	13.80	0	-0.14(-1.02%)
Nov 20, 2018	13.67	14.01	13.67	13.94	5,919,354	-0.07(-0.48%)
Nov 19, 2018	14.14	14.20	13.97	14.01	7,036,566	-0.13(-0.95%)
Nov 16, 2018	14.00	14.26	14.00	14.14	9,061,232	+0.10(+0.69%)
Nov 15, 2018	14.11	14.22	13.95	14.05	13,032,902	-0.08(-0.58%)
Nov 14, 2018	14.24	14.35	13.99	14.13	6,968,248	-0.02(-0.11%)
Nov 13, 2018	13.95	14.32	13.95	14.14	8,574,386	+0.25(+1.78%)
Nov 12, 2018	14.06	14.16	13.88	13.90	4,769,138	-0.19(-1.38%)
Nov 09, 2018	14.11	14.23	14.01	14.09	6,817,094	-0.11(-0.79%)
Nov 08, 2018	13.81	14.21	13.81	14.20	6,770,520	+0.36(+2.60%)
Nov 07, 2018	13.88	13.99	13.81	13.84	4,610,769	+0.01(+0.05%)
Nov 06, 2018	13.77	13.96	13.69	13.84	6,295,940	+0.03(+0.22%)
Nov 05, 2018	13.47	13.97	13.46	13.81	9,354,695	+0.40(+2.96%)
Nov 02, 2018	13.63	13.78	13.33	13.41	9,219,505	-0.12(-0.89%)
Nov 01, 2018	13.50	13.61	13.41	13.53	7,270,479	+0.02(+0.17%)
Oct 31, 2018	13.72	13.72	13.47	13.51	10,068,968	+0.13(+0.95%)
Oct 30, 2018	13.19	13.38	13.15	13.38	8,145,385	+0.21(+1.59%)
Oct 29, 2018	13.30	13.41	13.02	13.17	7,493,274	-0.02(-0.17%)
Oct 26, 2018	13.28	13.35	13.11	13.19	8,655,466	-0.23(-1.73%)
Oct 25, 2018	13.33	13.49	13.27	13.42	6,404,158	+0.19(+1.47%)
Oct 24, 2018	13.44	13.55	13.21	13.23	7,266,097	-0.20(-1.51%)
Oct 23, 2018	13.30	13.51	13.30	13.43	9,949,948	-0.05(-0.39%)
Oct 22, 2018	13.62	13.69	13.48	13.48	10,444,913	-0.13(-0.94%)
Oct 19, 2018	13.83	13.87	13.57	13.61	5,540,224	-0.12(-0.87%)
Oct 18, 2018	13.78	13.84	13.65	13.73	4,474,148	-0.06(-0.43%)
Oct 17, 2018	13.75	13.90	13.68	13.79	3,882,906	+0.02(+0.11%)
Oct 16, 2018	13.57	13.82	13.53	13.78	4,576,411	+0.27(+2.00%)
Oct 15, 2018	13.42	13.63	13.36	13.51	5,570,845	+0.10(+0.73%)
Oct 12, 2018	13.43	13.51	13.15	13.41	6,840,334	+0.18(+1.36%)
Oct 11, 2018	13.27	13.50	13.17	13.23	8,274,598	-0.07(-0.51%)
Oct 10, 2018	13.63	13.63	13.29	13.30	6,601,989	-0.31(-2.26%)
Oct 09, 2018	13.45	13.63	13.36	13.60	9,728,184	+0.11(+0.83%)
Oct 08, 2018	13.54	13.57	13.36	13.49	7,546,583	-0.11(-0.83%)
Oct 05, 2018	13.90	13.98	13.54	13.60	10,028,501	-0.32(-2.31%)
Oct 04, 2018	14.24	14.27	13.80	13.93	6,513,284	-0.36(-2.52%)
Oct 03, 2018	14.23	14.36	14.21	14.29	3,792,119	+0.14(+1.01%)
Oct 02, 2018	14.26	14.30	14.09	14.14	5,614,638	-0.09(-0.63%)

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.