Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.62	13.77	13.50	13.57	88,500	-0.04(-0.29%)
Dec 28, 2018	13.40	13.62	13.40	13.61	72,200	+0.07(+0.52%)
Dec 27, 2018	14.38	14.38	13.38	13.54	84,835	-0.22(-1.60%)
Dec 26, 2018	13.88	13.92	13.55	13.76	116,524	-0.03(-0.22%)
Dec 24, 2018	13.78	14.10	13.78	13.79	50,600	-0.24(-1.71%)
Dec 21, 2018	13.99	14.39	13.60	14.03	616,200	+0.03(+0.21%)
Dec 20, 2018	14.30	14.50	13.99	14.00	102,965	-0.31(-2.17%)
Dec 19, 2018	14.19	14.49	14.07	14.31	60,887	+0.29(+2.07%)
Dec 18, 2018	14.30	14.50	13.75	14.02	78,154	-0.23(-1.61%)
Dec 17, 2018	14.24	14.60	14.20	14.25	70,545	+0.02(+0.14%)
Dec 14, 2018	14.26	14.60	14.22	14.23	56,700	-0.14(-0.97%)
Dec 13, 2018	14.49	14.59	14.22	14.37	45,556	-0.03(-0.21%)
Dec 12, 2018	14.70	14.70	14.21	14.40	41,771	-0.04(-0.28%)
Dec 11, 2018	14.50	14.62	14.24	14.44	26,936	+0.04(+0.28%)
Dec 10, 2018	14.34	14.47	14.16	14.40	32,673	+0.01(+0.07%)
Dec 07, 2018	14.49	14.64	14.19	14.39	80,800	+0.03(+0.21%)
Dec 06, 2018	14.27	14.60	14.15	14.36	44,479	-0.17(-1.17%)
Dec 04, 2018	14.59	14.64	14.36	14.53	61,800	-0.07(-0.48%)
Dec 03, 2018	13.64	14.74	13.64	14.60	477,980	+1.14(+8.47%)
Nov 30, 2018	13.52	13.60	13.46	13.46	18,000	-0.08(-0.59%)
Nov 29, 2018	13.57	13.70	13.37	13.54	19,699	-0.05(-0.37%)
Nov 28, 2018	13.50	13.59	13.30	13.59	104,181	+0.12(+0.89%)
Nov 27, 2018	13.53	13.67	13.45	13.47	36,505	-0.07(-0.52%)
Nov 26, 2018	13.63	13.80	13.41	13.54	20,288	-0.01(-0.07%)
Nov 23, 2018	13.65	13.74	13.39	13.55	18,500	-0.27(-1.95%)
Nov 21, 2018		13.82	13.82	13.82	0	+0.33(+2.45%)
Nov 20, 2018	13.85	13.92	13.32	13.49	115,195	-0.53(-3.78%)
Nov 19, 2018	14.35	14.35	13.93	14.02	57,699	-0.31(-2.16%)
Nov 16, 2018	14.46	14.55	14.27	14.33	56,000	-0.33(-2.25%)
Nov 15, 2018	14.75	14.75	14.40	14.66	45,323	-0.04(-0.27%)
Nov 14, 2018	14.75	14.81	14.53	14.70	31,872	-0.05(-0.34%)
Nov 13, 2018	14.76	14.81	14.65	14.75	15,723	+0.02(+0.14%)
Nov 12, 2018	14.99	14.99	14.56	14.73	27,925	-0.22(-1.47%)
Nov 09, 2018	14.93	15.02	14.85	14.95	12,400	-0.03(-0.20%)
Nov 08, 2018	14.80	15.04	14.80	14.98	23,979	-0.11(-0.73%)
Nov 07, 2018	15.15	15.15	14.90	15.09	24,593	+0.03(+0.20%)
Nov 06, 2018	14.90	15.09	14.90	15.06	34,619	+0.09(+0.60%)
Nov 05, 2018	14.80	15.16	14.70	14.97	344,999	+0.07(+0.47%)
Nov 02, 2018	15.05	15.09	14.85	14.90	49,200	-0.14(-0.93%)
Nov 01, 2018	15.04	15.09	14.83	15.04	42,111	-0.35(-2.27%)
Oct 31, 2018	15.29	15.39	15.11	15.39	70,353	+0.23(+1.52%)
Oct 30, 2018	15.10	15.24	15.01	15.16	29,022	+0.02(+0.13%)
Oct 29, 2018	15.16	15.20	14.92	15.14	32,075	+0.04(+0.26%)
Oct 26, 2018	15.00	15.13	14.90	15.10	29,600	+0.04(+0.27%)
Oct 25, 2018	15.13	15.21	15.00	15.06	17,294	+0.02(+0.13%)
Oct 24, 2018	15.29	15.29	15.00	15.04	40,048	-0.21(-1.38%)
Oct 23, 2018	15.16	15.25	15.01	15.25	23,966	+0.01(+0.07%)
Oct 22, 2018	15.06	15.25	15.06	15.24	12,672	+0.18(+1.16%)
Oct 19, 2018	15.10	15.18	14.72	15.06	64,900	-0.19(-1.21%)
Oct 18, 2018	15.36	15.45	15.16	15.25	28,554	-0.15(-0.97%)
Oct 17, 2018	15.40	15.42	15.10	15.40	17,902	+0.00(+0.00%)
Oct 16, 2018	15.30	15.44	15.20	15.40	27,562	+0.18(+1.18%)
Oct 15, 2018	14.73	15.31	14.73	15.22	65,714	+0.47(+3.19%)
Oct 12, 2018	14.86	14.90	14.71	14.75	721,500	-0.06(-0.41%)
Oct 11, 2018	14.85	14.97	14.70	14.81	110,933	-0.01(-0.07%)
Oct 10, 2018	14.82	14.83	14.75	14.82	27,362	-0.02(-0.13%)
Oct 09, 2018	14.63	14.85	14.61	14.84	41,770	+0.19(+1.30%)
Oct 08, 2018	14.50	14.65	14.50	14.65	34,515	+0.15(+1.03%)
Oct 05, 2018	14.55	14.67	14.50	14.50	31,200	-0.08(-0.55%)
Oct 04, 2018	14.83	14.83	14.55	14.58	23,257	-0.16(-1.09%)
Oct 03, 2018	14.63	14.90	14.63	14.74	24,022	+0.11(+0.75%)
Oct 02, 2018	14.78	14.96	14.60	14.63	28,582	-0.20(-1.35%)

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.