Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	15.35	15.44	15.27	15.32	6,231,496	+0.03(+0.22%)
Jan 30, 2019	15.31	15.40	15.19	15.29	6,778,442	+0.04(+0.25%)
Jan 29, 2019	15.13	15.29	15.08	15.25	8,714,597	+0.16(+1.08%)
Jan 28, 2019	14.93	15.11	14.92	15.09	5,961,216	-0.01(-0.08%)
Jan 25, 2019	15.04	15.11	14.93	15.10	6,121,537	+0.21(+1.38%)
Jan 24, 2019	14.92	14.94	14.75	14.90	5,931,895	-0.00(-0.03%)
Jan 23, 2019	15.01	15.03	14.76	14.90	7,772,376	-0.02(-0.14%)
Jan 22, 2019	15.03	15.12	14.86	14.92	12,525,184	-0.18(-1.22%)
Jan 18, 2019	14.99	15.16	14.99	15.11	6,778,688	+0.18(+1.21%)
Jan 17, 2019	14.79	15.01	14.72	14.93	6,325,780	+0.03(+0.22%)
Jan 16, 2019	14.89	14.94	14.78	14.89	8,705,557	+0.00(+0.00%)
Jan 15, 2019	14.63	14.94	14.61	14.89	12,965,766	+0.33(+2.27%)
Jan 14, 2019	14.37	14.59	14.35	14.56	9,169,173	+0.11(+0.75%)
Jan 11, 2019	14.46	14.50	14.34	14.45	8,184,512	-0.07(-0.46%)
Jan 10, 2019	14.42	14.55	14.29	14.52	11,742,032	+0.09(+0.64%)
Jan 09, 2019	14.43	14.55	14.30	14.43	12,477,154	+0.12(+0.82%)
Jan 08, 2019	14.17	14.41	14.15	14.31	13,786,081	+0.29(+2.06%)
Jan 07, 2019	13.81	14.08	13.71	14.02	15,239,787	+0.37(+2.73%)
Jan 04, 2019	13.47	13.67	13.42	13.65	10,726,610	+0.36(+2.74%)
Jan 03, 2019	13.21	13.37	13.06	13.29	11,187,151	+0.07(+0.54%)
Jan 02, 2019	12.86	13.34	12.78	13.22	9,370,994	+0.21(+1.61%)
Dec 31, 2018	13.01	13.07	12.86	13.01	10,681,446	+0.07(+0.55%)
Dec 28, 2018	12.78	13.02	12.72	12.94	17,765,768	+0.21(+1.68%)
Dec 27, 2018	12.68	12.72	12.28	12.72	16,508,876	+0.06(+0.46%)
Dec 26, 2018	12.28	12.67	12.06	12.66	15,973,874	+0.44(+3.56%)
Dec 24, 2018	12.79	12.85	12.22	12.23	11,792,867	-0.64(-5.01%)
Dec 21, 2018	12.99	13.22	12.85	12.87	27,006,502	-0.12(-0.93%)
Dec 20, 2018	13.14	13.45	12.82	12.99	26,582,346	-0.11(-0.86%)
Dec 19, 2018	12.92	13.33	12.89	13.11	31,848,870	+0.25(+1.95%)
Dec 18, 2018	13.13	13.14	12.77	12.86	25,794,778	-0.20(-1.51%)
Dec 17, 2018	13.34	13.46	13.00	13.05	21,850,512	-0.32(-2.38%)
Dec 14, 2018	13.46	13.56	13.35	13.37	35,645,524	-0.13(-0.99%)
Dec 13, 2018	13.30	13.63	13.29	13.50	19,209,822	+0.21(+1.61%)
Dec 12, 2018	13.34	13.42	13.25	13.29	16,803,074	+0.11(+0.86%)
Dec 11, 2018	13.43	13.47	13.07	13.18	15,370,211	+0.04(+0.29%)
Dec 10, 2018	13.24	13.30	12.95	13.14	13,036,148	-0.22(-1.66%)
Dec 07, 2018	13.66	13.66	13.30	13.36	12,866,532	-0.16(-1.21%)
Dec 06, 2018	13.61	13.63	13.19	13.53	20,436,786	-0.23(-1.64%)
Dec 04, 2018	14.00	14.16	13.74	13.75	9,566,202	-0.25(-1.76%)
Dec 03, 2018	13.93	14.04	13.87	14.00	12,509,570	+0.30(+2.20%)
Nov 30, 2018	13.78	13.80	13.53	13.70	16,915,296	-0.15(-1.06%)
Nov 29, 2018	13.58	13.96	13.58	13.84	16,518,012	+0.31(+2.26%)
Nov 28, 2018	13.41	13.58	13.23	13.54	13,716,600	+0.15(+1.09%)
Nov 27, 2018	13.50	13.58	13.37	13.39	12,345,822	-0.12(-0.90%)
Nov 26, 2018	13.69	13.81	13.47	13.51	11,241,503	+0.12(+0.87%)
Nov 23, 2018	13.82	13.84	13.39	13.40	8,563,509	-0.61(-4.36%)
Nov 21, 2018		14.01	14.01	14.01	0	+0.20(+1.46%)
Nov 20, 2018	13.79	13.96	13.62	13.81	15,580,772	-0.10(-0.75%)
Nov 19, 2018	13.51	13.99	13.51	13.91	10,815,521	+0.33(+2.47%)
Nov 16, 2018	13.53	13.62	13.44	13.58	8,993,405	+0.07(+0.53%)
Nov 15, 2018	13.45	13.62	13.35	13.50	8,288,356	+0.04(+0.31%)
Nov 14, 2018	13.58	13.69	13.29	13.46	11,841,365	+0.30(+2.28%)
Nov 13, 2018	13.28	13.37	13.07	13.16	12,665,718	-0.10(-0.73%)
Nov 12, 2018	13.28	13.38	13.21	13.26	11,190,386	+0.02(+0.12%)
Nov 09, 2018	13.17	13.45	13.00	13.24	16,031,004	-0.03(-0.21%)
Nov 08, 2018	13.36	13.42	13.19	13.27	8,901,225	-0.11(-0.81%)
Nov 07, 2018	13.46	13.58	13.21	13.38	12,822,483	+0.02(+0.15%)
Nov 06, 2018	13.17	13.38	13.15	13.36	17,922,112	+0.32(+2.48%)
Nov 05, 2018	12.76	13.09	12.67	13.04	11,877,563	+0.36(+2.87%)
Nov 02, 2018	12.91	12.91	12.48	12.67	11,088,547	-0.10(-0.79%)

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.