Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	15.45	15.53	15.36	15.45	930,498	-0.14(-0.90%)
Jan 30, 2019	15.45	15.64	15.37	15.59	265,393	+0.21(+1.40%)
Jan 29, 2019	15.40	15.49	15.32	15.38	552,396	+0.20(+1.32%)
Jan 28, 2019	14.95	15.22	14.94	15.18	849,462	+0.04(+0.23%)
Jan 25, 2019	15.06	15.15	15.03	15.14	379,800	+0.41(+2.75%)
Jan 24, 2019	14.71	14.76	14.64	14.73	549,468	-0.54(-3.50%)
Jan 23, 2019	15.37	15.41	15.18	15.27	885,453	-0.47(-2.99%)
Jan 22, 2019	15.62	15.78	15.58	15.74	813,065	+0.22(+1.45%)
Jan 18, 2019	15.56	15.61	15.48	15.52	521,000	+0.17(+1.07%)
Jan 17, 2019	15.07	15.42	15.06	15.35	2,911,653	-0.23(-1.48%)
Jan 16, 2019	15.62	15.66	15.40	15.58	1,961,416	-0.66(-4.06%)
Jan 15, 2019	15.92	16.24	15.90	16.24	1,873,030	+0.28(+1.75%)
Jan 14, 2019	15.79	16.00	15.79	15.96	726,038	+0.03(+0.19%)
Jan 11, 2019	15.71	15.94	15.66	15.93	525,600	+0.37(+2.38%)
Jan 10, 2019	15.41	15.60	15.39	15.56	382,809	+0.03(+0.19%)
Jan 09, 2019	15.44	15.54	15.43	15.53	8,748,111	+0.14(+0.94%)
Jan 08, 2019	15.29	15.43	15.28	15.38	805,775	+0.19(+1.22%)
Jan 07, 2019	14.96	15.20	14.93	15.20	367,717	+0.00(+0.00%)
Jan 04, 2019	14.98	15.22	14.96	15.20	214,200	+0.20(+1.33%)
Jan 03, 2019	15.04	15.14	14.97	15.00	325,690	-0.18(-1.15%)
Jan 02, 2019	15.09	15.18	14.97	15.18	210,215	+0.04(+0.30%)
Dec 31, 2018	15.29	15.38	15.09	15.13	575,800	-0.21(-1.37%)
Dec 28, 2018	15.40	15.40	15.26	15.34	565,900	+0.21(+1.39%)
Dec 27, 2018	15.10	15.18	14.80	15.13	536,356	-0.56(-3.57%)
Dec 26, 2018	15.30	15.69	15.28	15.69	513,605	+0.25(+1.65%)
Dec 24, 2018	15.63	15.74	15.34	15.44	238,100	-0.09(-0.61%)
Dec 21, 2018	15.75	15.80	15.51	15.53	452,100	-0.14(-0.89%)
Dec 20, 2018	15.78	15.79	15.62	15.67	1,419,446	+0.18(+1.13%)
Dec 19, 2018	15.35	15.69	15.29	15.49	917,088	+0.11(+0.71%)
Dec 18, 2018	15.46	15.49	15.34	15.38	524,550	-0.04(-0.23%)
Dec 17, 2018	15.57	15.59	15.40	15.42	464,034	-0.22(-1.41%)
Dec 14, 2018	15.72	15.74	15.62	15.64	274,300	-0.21(-1.32%)
Dec 13, 2018	15.75	15.93	15.74	15.85	913,321	-0.21(-1.28%)
Dec 12, 2018	16.05	16.17	15.99	16.05	601,467	+0.15(+0.97%)
Dec 11, 2018	16.07	16.08	15.83	15.90	730,466	+0.10(+0.60%)
Dec 10, 2018	15.89	15.95	15.68	15.80	389,052	-0.16(-0.97%)
Dec 07, 2018	16.07	16.08	15.85	15.96	530,100	-0.02(-0.13%)
Dec 06, 2018	15.82	15.98	15.74	15.98	348,903	-0.66(-3.94%)
Dec 04, 2018	16.84	16.88	16.62	16.64	225,300	-0.12(-0.72%)
Dec 03, 2018	16.80	16.84	16.68	16.75	218,282	+0.09(+0.57%)
Nov 30, 2018	16.81	16.83	16.59	16.66	161,000	-0.26(-1.54%)
Nov 29, 2018	16.87	16.97	16.83	16.92	368,942	+0.10(+0.56%)
Nov 28, 2018	16.86	16.96	16.70	16.82	5,020,792	-0.27(-1.55%)
Nov 27, 2018	17.16	17.16	17.05	17.09	513,566	-0.07(-0.38%)
Nov 26, 2018	17.08	17.20	17.05	17.16	141,034	+0.10(+0.59%)
Nov 23, 2018	17.04	17.12	17.02	17.05	152,400	-0.10(-0.59%)
Nov 21, 2018		17.16	17.16	17.16	0	+0.27(+1.57%)
Nov 20, 2018	16.93	16.97	16.85	16.89	1,192,792	+0.31(+1.87%)
Nov 19, 2018	16.75	16.83	16.56	16.58	246,762	-0.21(-1.25%)
Nov 16, 2018	16.67	16.87	16.66	16.79	358,700	+0.06(+0.39%)
Nov 15, 2018	16.70	16.76	16.48	16.73	173,227	-0.06(-0.39%)
Nov 14, 2018	16.71	16.89	16.60	16.79	278,232	+0.62(+3.83%)
Nov 13, 2018	16.09	16.34	16.07	16.17	209,891	+0.11(+0.68%)
Nov 12, 2018	16.24	16.25	16.04	16.06	144,932	-0.21(-1.26%)
Nov 09, 2018	16.28	16.40	16.20	16.27	182,400	-0.09(-0.52%)
Nov 08, 2018	16.53	16.57	16.33	16.35	108,594	-0.39(-2.36%)
Nov 07, 2018	16.82	16.82	16.66	16.75	185,859	+0.07(+0.39%)
Nov 06, 2018	16.53	16.68	16.52	16.68	119,704	+0.17(+1.03%)
Nov 05, 2018	16.53	16.65	16.47	16.51	171,956	+0.05(+0.27%)
Nov 02, 2018	16.53	16.64	16.40	16.46	132,700	-0.16(-0.99%)

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.