Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	14.53	14.79	14.51	14.75	471,777	+0.17(+1.17%)
Jan 30, 2019	14.46	14.65	14.32	14.58	382,784	+0.26(+1.85%)
Jan 29, 2019	14.46	14.52	14.10	14.31	642,378	-0.05(-0.33%)
Jan 28, 2019	14.58	14.66	14.01	14.36	500,586	-0.35(-2.37%)
Jan 25, 2019	14.41	14.83	14.41	14.71	662,194	+0.38(+2.64%)
Jan 24, 2019	14.30	14.57	14.22	14.33	349,980	+0.01(+0.07%)
Jan 23, 2019	13.84	14.56	13.77	14.32	1,275,249	+0.56(+4.05%)
Jan 22, 2019	14.06	14.17	13.67	13.77	1,112,823	-0.42(-2.93%)
Jan 18, 2019	14.56	14.64	14.17	14.18	563,479	-0.28(-1.96%)
Jan 17, 2019	14.38	14.66	14.38	14.46	474,421	-0.03(-0.20%)
Jan 16, 2019	14.18	14.56	14.18	14.49	457,376	+0.38(+2.68%)
Jan 15, 2019	13.97	14.23	13.97	14.11	522,074	+0.14(+1.01%)
Jan 14, 2019	14.06	14.20	13.90	13.97	624,986	-0.11(-0.80%)
Jan 11, 2019	13.93	14.20	13.89	14.09	493,680	+0.06(+0.40%)
Jan 10, 2019	13.93	14.32	13.90	14.03	771,398	+0.09(+0.68%)
Jan 09, 2019	13.82	14.24	13.78	13.94	1,258,022	+0.26(+1.93%)
Jan 08, 2019	13.36	13.96	13.33	13.67	2,296,732	+0.38(+2.84%)
Jan 07, 2019	14.33	14.37	13.27	13.29	1,856,788	-1.90(-12.49%)
Jan 04, 2019	14.55	15.30	14.53	15.19	851,998	+0.74(+5.09%)
Jan 03, 2019	14.69	14.83	14.27	14.45	1,437,047	-0.40(-2.67%)
Jan 02, 2019	14.31	14.88	14.24	14.85	1,052,808	+0.36(+2.48%)
Dec 31, 2018	14.73	14.83	14.30	14.49	536,470	-0.13(-0.90%)
Dec 28, 2018	14.80	14.96	14.36	14.62	800,840	-0.12(-0.83%)
Dec 27, 2018	14.61	14.75	14.16	14.75	767,747	+0.00(+0.00%)
Dec 26, 2018	14.20	14.77	13.99	14.75	814,654	+0.65(+4.62%)
Dec 24, 2018	14.63	14.64	14.10	14.10	230,899	-0.64(-4.36%)
Dec 21, 2018	15.23	15.40	14.71	14.74	2,745,904	-0.48(-3.16%)
Dec 20, 2018	15.49	15.49	15.10	15.22	916,838	-0.30(-1.95%)
Dec 19, 2018	16.06	16.10	15.44	15.52	1,405,533	-0.50(-3.12%)
Dec 18, 2018	15.72	16.15	15.70	16.02	978,873	+0.48(+3.10%)
Dec 17, 2018	15.54	15.82	15.34	15.54	852,452	-0.29(-1.85%)
Dec 14, 2018	16.63	16.72	15.71	15.83	539,754	-1.10(-6.52%)
Dec 13, 2018	17.49	17.66	16.94	16.94	513,286	-0.49(-2.82%)
Dec 12, 2018	17.77	17.93	17.38	17.43	430,138	-0.09(-0.49%)
Dec 11, 2018	17.49	17.70	17.32	17.51	303,378	+0.31(+1.81%)
Dec 10, 2018	17.36	17.49	16.90	17.20	532,917	-0.18(-1.03%)
Dec 07, 2018	17.51	17.66	17.19	17.38	520,053	-0.17(-0.97%)
Dec 06, 2018	17.33	17.55	16.92	17.55	483,967	+0.06(+0.32%)
Dec 04, 2018	18.23	18.29	17.41	17.49	467,518	-0.76(-4.14%)
Dec 03, 2018	18.43	18.63	18.02	18.25	429,406	-0.05(-0.26%)
Nov 30, 2018	17.99	18.34	17.96	18.30	647,366	+0.31(+1.73%)
Nov 29, 2018	18.15	18.34	17.94	17.99	380,135	-0.29(-1.60%)
Nov 28, 2018	17.78	18.38	17.78	18.28	499,389	+0.60(+3.42%)
Nov 27, 2018	17.67	17.80	17.54	17.67	388,513	-0.08(-0.43%)
Nov 26, 2018	17.80	18.05	17.61	17.75	410,379	+0.12(+0.70%)
Nov 23, 2018	17.32	17.77	17.27	17.63	176,669	+0.22(+1.25%)
Nov 21, 2018		17.41	17.41	17.41	0	+0.32(+1.88%)
Nov 20, 2018	17.60	17.61	17.02	17.09	701,884	-0.62(-3.52%)
Nov 19, 2018	18.41	18.54	17.68	17.71	375,615	-0.70(-3.80%)
Nov 16, 2018	18.23	18.42	18.01	18.41	814,185	+0.13(+0.72%)
Nov 15, 2018	18.00	18.28	17.92	18.28	860,450	+0.14(+0.78%)
Nov 14, 2018	18.15	18.44	18.02	18.14	652,349	+0.11(+0.63%)
Nov 13, 2018	18.27	18.33	17.89	18.02	542,107	-0.17(-0.93%)
Nov 12, 2018	18.45	18.58	18.17	18.19	592,424	-0.22(-1.18%)
Nov 09, 2018	18.76	18.88	18.31	18.41	719,072	-0.47(-2.50%)
Nov 08, 2018	18.74	18.89	18.66	18.88	925,066	+0.14(+0.76%)
Nov 07, 2018	19.07	19.11	18.58	18.74	1,357,321	-0.23(-1.19%)
Nov 06, 2018	18.38	18.97	18.38	18.97	887,628	+0.47(+2.55%)
Nov 05, 2018	18.84	18.84	18.01	18.50	1,598,285	-0.11(-0.61%)
Nov 02, 2018	16.65	18.71	16.65	18.61	2,752,365	+3.18(+20.62%)

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.