Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	14.71	14.76	14.66	14.73	1,480,067	-0.22(-1.48%)
Jan 30, 2019	14.85	15.02	14.83	14.95	1,133,050	+0.13(+0.88%)
Jan 29, 2019	14.88	14.92	14.82	14.82	823,378	-0.04(-0.28%)
Jan 28, 2019	14.83	14.87	14.79	14.86	1,785,222	-0.11(-0.71%)
Jan 25, 2019	14.88	15.00	14.88	14.97	794,478	+0.21(+1.44%)
Jan 24, 2019	14.72	14.80	14.70	14.75	782,673	-0.03(-0.22%)
Jan 23, 2019	14.80	14.84	14.71	14.79	642,357	+0.16(+1.06%)
Jan 22, 2019	14.66	14.73	14.62	14.63	997,985	-0.22(-1.51%)
Jan 18, 2019	14.85	14.89	14.80	14.86	1,053,717	+0.18(+1.25%)
Jan 17, 2019	14.58	14.69	14.55	14.67	395,394	-0.03(-0.22%)
Jan 16, 2019	14.62	14.73	14.60	14.70	1,025,960	+0.21(+1.47%)
Jan 15, 2019	14.41	14.49	14.37	14.49	998,970	-0.02(-0.17%)
Jan 14, 2019	14.38	14.55	14.38	14.52	648,391	+0.03(+0.23%)
Jan 11, 2019	14.44	14.54	14.42	14.48	1,180,706	-0.04(-0.28%)
Jan 10, 2019	14.44	14.54	14.40	14.53	1,013,440	+0.10(+0.68%)
Jan 09, 2019	14.42	14.48	14.32	14.43	1,161,903	+0.10(+0.68%)
Jan 08, 2019	14.39	14.40	14.26	14.33	1,074,176	+0.09(+0.63%)
Jan 07, 2019	14.20	14.30	14.16	14.24	914,847	+0.02(+0.12%)
Jan 04, 2019	14.06	14.24	14.01	14.22	1,358,589	+0.51(+3.76%)
Jan 03, 2019	13.76	13.80	13.68	13.71	759,145	-0.08(-0.59%)
Jan 02, 2019	13.60	13.80	13.58	13.79	1,176,525	-0.07(-0.47%)
Dec 31, 2018	13.85	13.92	13.80	13.85	3,057,285	+0.06(+0.41%)
Dec 28, 2018	13.86	13.89	13.76	13.80	2,250,451	+0.16(+1.20%)
Dec 27, 2018	13.48	13.66	13.37	13.63	4,078,997	-0.04(-0.30%)
Dec 26, 2018	13.45	13.68	13.28	13.68	1,591,101	+0.29(+2.14%)
Dec 24, 2018	13.49	13.61	13.39	13.39	898,467	-0.14(-1.03%)
Dec 21, 2018	13.70	13.78	13.52	13.53	3,283,493	-0.20(-1.43%)
Dec 20, 2018	13.81	13.85	13.71	13.72	2,591,568	-0.07(-0.53%)
Dec 19, 2018	14.02	14.11	13.76	13.80	1,967,947	-0.13(-0.94%)
Dec 18, 2018	14.00	14.03	13.87	13.93	2,178,524	+0.10(+0.74%)
Dec 17, 2018	13.97	13.99	13.79	13.83	2,555,373	-0.17(-1.21%)
Dec 14, 2018	13.99	14.10	13.99	13.99	2,194,326	-0.18(-1.25%)
Dec 13, 2018	14.26	14.28	14.16	14.17	1,523,443	-0.03(-0.23%)
Dec 12, 2018	14.14	14.28	14.14	14.20	3,297,091	+0.37(+2.67%)
Dec 11, 2018	14.01	14.03	13.79	13.83	2,887,906	-0.10(-0.69%)
Dec 10, 2018	14.04	14.08	13.82	13.93	2,157,205	-0.17(-1.20%)
Dec 07, 2018	14.27	14.36	14.08	14.10	1,506,027	-0.19(-1.30%)
Dec 06, 2018	14.18	14.30	14.04	14.28	3,119,994	-0.30(-2.04%)
Dec 04, 2018	14.94	14.97	14.57	14.58	3,913,954	-0.46(-3.05%)
Dec 03, 2018	15.06	15.08	14.98	15.04	2,890,270	+0.22(+1.46%)
Nov 30, 2018	14.79	14.86	14.76	14.82	1,712,790	-0.14(-0.97%)
Nov 29, 2018	14.96	15.02	14.93	14.97	2,552,339	-0.16(-1.06%)
Nov 28, 2018	14.93	15.14	14.85	15.13	1,072,018	+0.19(+1.29%)
Nov 27, 2018	14.89	14.95	14.85	14.94	889,739	-0.08(-0.54%)
Nov 26, 2018	14.98	15.04	14.96	15.02	953,811	+0.42(+2.86%)
Nov 23, 2018	14.64	14.68	14.60	14.60	450,577	-0.13(-0.87%)
Nov 21, 2018		14.73	14.73	14.73	0	+0.23(+1.61%)
Nov 20, 2018	14.62	14.64	14.48	14.49	1,810,192	-0.43(-2.86%)
Nov 19, 2018	15.00	15.03	14.87	14.92	621,848	-0.05(-0.32%)
Nov 16, 2018	14.90	14.98	14.86	14.97	702,597	-0.06(-0.37%)
Nov 15, 2018	14.81	15.05	14.77	15.02	983,980	-0.09(-0.58%)
Nov 14, 2018	15.23	15.25	15.01	15.11	2,538,758	-0.03(-0.21%)
Nov 13, 2018	15.05	15.24	15.05	15.14	867,044	+0.26(+1.73%)
Nov 12, 2018	15.06	15.06	14.89	14.89	716,972	-0.36(-2.37%)
Nov 09, 2018	15.23	15.27	15.15	15.25	860,249	-0.04(-0.26%)
Nov 08, 2018	15.42	15.49	15.27	15.29	986,356	-0.14(-0.89%)
Nov 07, 2018	15.39	15.43	15.34	15.43	1,832,807	+0.19(+1.27%)
Nov 06, 2018	15.12	15.24	15.11	15.23	431,877	+0.06(+0.40%)
Nov 05, 2018	15.23	15.27	15.14	15.17	1,119,658	-0.12(-0.76%)
Nov 02, 2018	15.33	15.39	15.19	15.29	1,154,417	+0.12(+0.80%)

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.