Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.07	16.12	15.90	16.09	2,493,444	+0.07(+0.42%)
Dec 28, 2018	16.16	16.23	15.95	16.02	4,239,883	+0.25(+1.61%)
Dec 27, 2018	15.54	15.76	15.38	15.76	4,560,049	-0.04(-0.27%)
Dec 26, 2018	15.37	15.81	15.27	15.81	3,779,193	+0.41(+2.69%)
Dec 24, 2018	15.55	15.60	15.35	15.39	2,038,575	-0.21(-1.36%)
Dec 21, 2018	15.86	15.93	15.57	15.60	3,581,157	-0.22(-1.39%)
Dec 20, 2018	15.93	16.02	15.73	15.82	4,330,185	-0.30(-1.89%)
Dec 19, 2018	16.48	16.56	16.02	16.13	3,696,275	-0.30(-1.80%)
Dec 18, 2018	16.53	16.62	16.36	16.42	3,621,712	+0.26(+1.62%)
Dec 17, 2018	16.48	16.52	16.08	16.16	5,677,640	-0.25(-1.55%)
Dec 14, 2018	16.59	16.72	16.37	16.42	3,137,279	-0.35(-2.07%)
Dec 13, 2018	16.92	16.93	16.67	16.76	2,946,115	+0.05(+0.30%)
Dec 12, 2018	16.81	16.92	16.70	16.71	4,178,700	+0.74(+4.66%)
Dec 11, 2018	16.29	16.30	15.88	15.97	5,301,628	-0.06(-0.37%)
Dec 10, 2018	16.08	16.14	15.86	16.03	3,709,076	+0.08(+0.48%)
Dec 07, 2018	16.18	16.26	15.88	15.95	3,882,157	-0.31(-1.93%)
Dec 06, 2018	16.21	16.30	16.03	16.26	4,917,795	-0.37(-2.24%)
Dec 04, 2018	17.14	17.15	16.63	16.64	2,975,139	-0.55(-3.20%)
Dec 03, 2018	17.28	17.31	17.11	17.19	2,509,464	+0.03(+0.15%)
Nov 30, 2018	17.06	17.21	17.04	17.16	2,092,347	-0.06(-0.34%)
Nov 29, 2018	17.27	17.31	17.16	17.22	1,745,917	-0.08(-0.44%)
Nov 28, 2018	17.09	17.30	16.93	17.30	2,910,402	+0.36(+2.10%)
Nov 27, 2018	16.93	17.00	16.86	16.94	2,408,777	-0.09(-0.55%)
Nov 26, 2018	17.01	17.11	16.97	17.03	4,102,055	+0.26(+1.56%)
Nov 23, 2018	16.75	16.83	16.75	16.77	1,168,547	-0.12(-0.70%)
Nov 21, 2018		16.89	16.89	16.89	0	+0.23(+1.37%)
Nov 20, 2018	16.56	16.74	16.50	16.66	3,123,088	-0.16(-0.96%)
Nov 19, 2018	17.07	17.09	16.80	16.82	2,803,827	-0.22(-1.29%)
Nov 16, 2018	16.89	17.08	16.86	17.04	3,854,031	+0.16(+0.95%)
Nov 15, 2018	16.63	16.94	16.54	16.88	3,634,595	+0.21(+1.27%)
Nov 14, 2018	16.75	16.81	16.63	16.67	2,314,254	+0.00(+0.00%)
Nov 13, 2018	16.67	16.87	16.58	16.67	4,507,870	+0.10(+0.61%)
Nov 12, 2018	16.77	16.81	16.55	16.57	4,817,047	-0.48(-2.83%)
Nov 09, 2018	17.05	17.13	16.97	17.05	2,616,349	-0.20(-1.18%)
Nov 08, 2018	17.43	17.48	17.21	17.25	1,721,593	-0.20(-1.16%)
Nov 07, 2018	17.38	17.47	17.26	17.46	1,940,815	+0.19(+1.08%)
Nov 06, 2018	17.25	17.32	17.17	17.27	2,204,342	+0.08(+0.44%)
Nov 05, 2018	17.29	17.30	17.10	17.19	3,501,387	-0.08(-0.49%)
Nov 02, 2018	17.51	17.54	17.21	17.28	2,917,940	+0.04(+0.25%)
Nov 01, 2018	17.14	17.27	17.03	17.24	2,966,516	+0.26(+1.55%)
Oct 31, 2018	17.04	17.12	16.96	16.97	2,855,693	+0.21(+1.26%)
Oct 30, 2018	16.47	16.78	16.40	16.76	6,629,679	+0.44(+2.70%)
Oct 29, 2018	16.71	16.71	16.15	16.32	6,318,862	-0.19(-1.13%)
Oct 26, 2018	16.38	16.70	16.27	16.51	4,382,052	-0.25(-1.51%)
Oct 25, 2018	16.69	16.97	16.66	16.76	3,443,427	-0.07(-0.40%)
Oct 24, 2018	17.36	17.40	16.80	16.83	3,053,460	-0.75(-4.28%)
Oct 23, 2018	17.41	17.64	17.35	17.58	2,527,002	-0.17(-0.95%)
Oct 22, 2018	17.86	17.89	17.68	17.75	2,020,025	+0.00(+0.00%)
Oct 19, 2018	17.70	17.89	17.68	17.75	2,467,681	-0.19(-1.08%)
Oct 18, 2018	18.06	18.13	17.86	17.95	3,871,265	-0.14(-0.75%)
Oct 17, 2018	18.06	18.15	17.94	18.08	2,536,081	-0.08(-0.47%)
Oct 16, 2018	18.15	18.19	18.07	18.17	1,735,026	+0.32(+1.80%)
Oct 15, 2018	17.88	17.95	17.82	17.85	2,303,085	-0.14(-0.80%)
Oct 12, 2018	18.15	18.19	17.78	17.99	1,876,080	+0.10(+0.57%)
Oct 11, 2018	18.20	18.25	17.82	17.89	2,581,107	-0.34(-1.86%)
Oct 10, 2018	18.55	18.56	18.22	18.23	2,638,086	-0.66(-3.49%)
Oct 09, 2018	18.84	18.97	18.77	18.89	1,717,701	-0.14(-0.71%)
Oct 08, 2018	18.89	19.04	18.84	19.02	1,891,668	-0.14(-0.71%)
Oct 05, 2018	19.26	19.29	19.05	19.16	1,449,929	-0.23(-1.18%)
Oct 04, 2018	19.47	19.50	19.27	19.39	1,931,858	-0.25(-1.25%)
Oct 03, 2018	19.68	19.72	19.57	19.63	1,616,139	+0.02(+0.09%)
Oct 02, 2018	19.45	19.65	19.44	19.61	2,782,364	-0.20(-1.02%)

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.