Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	12.47	12.47	12.12	12.36	395,453	+0.04(+0.34%)
Dec 28, 2018	12.55	12.67	12.23	12.32	301,377	-0.19(-1.55%)
Dec 27, 2018	12.26	12.52	12.01	12.51	419,516	-0.01(-0.07%)
Dec 26, 2018	11.66	12.54	11.36	12.52	799,484	+1.09(+9.57%)
Dec 24, 2018	12.03	12.03	11.43	11.43	1,201,583	-0.67(-5.56%)
Dec 21, 2018	12.40	12.51	12.03	12.10	489,529	-0.29(-2.31%)
Dec 20, 2018	12.66	12.94	12.33	12.39	558,978	-0.45(-3.54%)
Dec 19, 2018	13.06	13.34	12.73	12.84	466,266	-0.14(-1.10%)
Dec 18, 2018	13.35	13.37	12.90	12.98	517,311	-0.35(-2.64%)
Dec 17, 2018	13.66	13.85	13.25	13.33	524,868	-0.43(-3.11%)
Dec 14, 2018	14.22	14.22	13.69	13.76	428,754	-0.57(-3.98%)
Dec 13, 2018	14.32	14.45	14.19	14.33	283,373	-0.02(-0.12%)
Dec 12, 2018	14.54	14.71	14.33	14.35	213,874	+0.04(+0.29%)
Dec 11, 2018	14.53	14.62	14.24	14.31	259,585	-0.03(-0.18%)
Dec 10, 2018	14.57	14.74	14.16	14.33	484,147	-0.37(-2.51%)
Dec 07, 2018	14.94	15.25	14.68	14.70	428,873	-0.02(-0.11%)
Dec 06, 2018	14.88	14.90	14.32	14.72	781,549	-0.39(-2.61%)
Dec 04, 2018	15.58	15.67	15.11	15.11	279,285	-0.46(-2.96%)
Dec 03, 2018	15.51	15.65	15.31	15.58	377,103	+0.49(+3.23%)
Nov 30, 2018	15.14	15.21	14.90	15.09	238,554	-0.19(-1.26%)
Nov 29, 2018	15.21	15.41	15.13	15.28	276,498	+0.09(+0.61%)
Nov 28, 2018	14.92	15.20	14.76	15.19	275,000	+0.26(+1.74%)
Nov 27, 2018	15.15	15.21	14.84	14.93	294,676	-0.29(-1.88%)
Nov 26, 2018	15.26	15.40	15.12	15.21	244,522	+0.10(+0.67%)
Nov 23, 2018	15.09	15.25	15.00	15.11	234,385	-0.44(-2.81%)
Nov 21, 2018		15.55	15.55	15.55	0	+0.37(+2.43%)
Nov 20, 2018	15.68	15.68	15.09	15.18	863,911	-0.74(-4.64%)
Nov 19, 2018	15.68	16.03	15.63	15.92	507,275	+0.08(+0.48%)
Nov 16, 2018	16.00	16.12	15.63	15.84	450,310	-0.09(-0.58%)
Nov 15, 2018	15.68	16.02	15.58	15.94	386,693	+0.16(+1.01%)
Nov 14, 2018	16.36	16.36	15.62	15.78	681,255	-0.13(-0.84%)
Nov 13, 2018	16.12	16.39	15.89	15.91	360,751	-0.21(-1.30%)
Nov 12, 2018	16.83	16.85	16.10	16.12	336,325	-0.54(-3.23%)
Nov 09, 2018	16.41	16.79	16.33	16.66	237,363	-0.02(-0.10%)
Nov 08, 2018	17.11	17.16	16.66	16.68	195,510	-0.45(-2.60%)
Nov 07, 2018	17.18	17.39	16.87	17.12	227,582	+0.39(+2.31%)
Nov 06, 2018	16.84	16.88	16.56	16.73	316,790	-0.10(-0.60%)
Nov 05, 2018	16.62	16.86	16.53	16.83	424,161	+0.61(+3.78%)
Nov 02, 2018	16.62	16.71	16.14	16.22	485,802	-0.39(-2.33%)
Nov 01, 2018	16.40	16.65	16.25	16.61	321,690	+0.27(+1.64%)
Oct 31, 2018	16.29	16.68	16.29	16.34	242,723	+0.25(+1.57%)
Oct 30, 2018	15.67	16.13	15.59	16.09	357,738	+0.32(+2.02%)
Oct 29, 2018	16.27	16.43	15.54	15.77	505,192	-0.54(-3.30%)
Oct 26, 2018	16.30	16.54	15.96	16.31	259,634	-0.24(-1.47%)
Oct 25, 2018	16.63	16.67	16.34	16.55	206,141	+0.11(+0.66%)
Oct 24, 2018	17.47	17.51	16.43	16.44	298,623	-0.90(-5.18%)
Oct 23, 2018	17.58	17.58	17.06	17.34	258,790	-0.53(-2.96%)
Oct 22, 2018	18.15	18.15	17.75	17.87	192,642	-0.30(-1.66%)
Oct 19, 2018	18.28	18.46	18.11	18.17	123,385	-0.03(-0.18%)
Oct 18, 2018	18.31	18.39	18.08	18.20	220,912	-0.33(-1.77%)
Oct 17, 2018	18.76	18.81	18.36	18.53	167,558	-0.31(-1.65%)
Oct 16, 2018	18.67	18.87	18.57	18.84	191,104	+0.23(+1.22%)
Oct 15, 2018	18.56	18.74	18.41	18.61	230,151	+0.15(+0.82%)
Oct 12, 2018	18.65	18.65	18.11	18.46	247,367	+0.13(+0.69%)
Oct 11, 2018	18.65	18.77	18.26	18.34	168,835	-0.39(-2.06%)
Oct 10, 2018	19.56	19.56	18.72	18.72	299,666	-0.74(-3.80%)
Oct 09, 2018	19.19	19.65	19.16	19.46	229,423	+0.29(+1.53%)
Oct 08, 2018	19.09	19.29	18.94	19.17	224,312	+0.01(+0.04%)
Oct 05, 2018	19.14	19.31	19.01	19.16	176,027	+0.02(+0.09%)
Oct 04, 2018	19.28	19.50	19.05	19.14	411,668	-0.23(-1.17%)
Oct 03, 2018	19.03	19.42	18.94	19.37	214,429	+0.43(+2.26%)
Oct 02, 2018	19.03	19.14	18.86	18.94	207,151	-0.09(-0.49%)

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.