Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	15.57	15.83	15.46	15.77	4,631,866	+0.22(+1.42%)
Jan 30, 2019	15.34	15.65	15.29	15.55	1,119,795	+0.16(+1.04%)
Jan 29, 2019	15.43	15.54	15.34	15.39	848,904	+0.02(+0.12%)
Jan 28, 2019	15.49	15.56	15.28	15.37	928,502	-0.12(-0.75%)
Jan 25, 2019	15.57	15.68	15.45	15.49	1,274,995	-0.09(-0.59%)
Jan 24, 2019	15.49	15.61	15.38	15.58	1,364,375	+0.13(+0.83%)
Jan 23, 2019	15.37	15.47	15.32	15.45	807,857	+0.14(+0.92%)
Jan 22, 2019	15.34	15.40	15.21	15.31	1,008,689	-0.01(-0.08%)
Jan 18, 2019	15.14	15.32	15.14	15.32	1,351,453	+0.21(+1.38%)
Jan 17, 2019	14.92	15.19	14.91	15.11	1,873,296	+0.13(+0.90%)
Jan 16, 2019	14.93	14.99	14.84	14.98	1,374,225	+0.00(+0.00%)
Jan 15, 2019	14.53	14.99	14.53	14.98	1,318,757	+0.31(+2.13%)
Jan 14, 2019	14.82	14.83	14.60	14.67	2,434,234	-0.23(-1.56%)
Jan 11, 2019	14.91	15.01	14.85	14.90	1,088,987	-0.02(-0.16%)
Jan 10, 2019	14.78	14.94	14.78	14.92	1,186,544	+0.17(+1.16%)
Jan 09, 2019	14.91	14.96	14.74	14.75	1,658,780	-0.14(-0.91%)
Jan 08, 2019	14.75	14.98	14.75	14.89	1,583,307	+0.17(+1.17%)
Jan 07, 2019	14.83	14.90	14.65	14.72	1,169,745	-0.17(-1.11%)
Jan 04, 2019	14.69	15.03	14.69	14.88	2,082,770	+0.19(+1.29%)
Jan 03, 2019	14.48	14.84	14.47	14.69	3,339,163	+0.24(+1.66%)
Jan 02, 2019	14.59	14.64	14.33	14.45	3,092,054	-0.17(-1.17%)
Dec 31, 2018	14.43	14.63	14.27	14.62	1,799,111	+0.18(+1.23%)
Dec 28, 2018	14.35	14.62	14.32	14.45	1,855,680	+0.15(+1.07%)
Dec 27, 2018	14.15	14.37	14.00	14.29	3,522,621	+0.06(+0.43%)
Dec 26, 2018	14.15	14.35	13.94	14.23	2,530,526	+0.09(+0.65%)
Dec 24, 2018	15.03	15.08	14.11	14.14	703,114	-0.86(-5.73%)
Dec 21, 2018	15.10	15.47	14.95	15.00	3,474,489	-0.14(-0.93%)
Dec 20, 2018	15.21	15.38	14.96	15.14	1,465,486	-0.07(-0.44%)
Dec 19, 2018	15.35	15.43	15.10	15.21	1,528,767	-0.01(-0.04%)
Dec 18, 2018	15.49	15.68	15.15	15.21	1,393,158	-0.25(-1.59%)
Dec 17, 2018	16.16	16.16	15.38	15.46	1,227,815	-0.66(-4.07%)
Dec 14, 2018	16.10	16.24	16.05	16.11	1,705,047	+0.01(+0.04%)
Dec 13, 2018	16.07	16.22	16.07	16.11	1,249,986	+0.04(+0.27%)
Dec 12, 2018	15.95	16.16	15.95	16.07	2,437,450	+0.20(+1.23%)
Dec 11, 2018	15.91	16.09	15.80	15.87	1,546,289	-0.02(-0.15%)
Dec 10, 2018	15.87	15.95	15.56	15.89	1,806,879	+0.02(+0.15%)
Dec 07, 2018	15.77	16.08	15.75	15.87	1,513,944	+0.12(+0.74%)
Dec 06, 2018	16.15	16.20	15.49	15.75	2,087,667	-0.41(-2.57%)
Dec 04, 2018	16.38	16.45	16.11	16.17	2,117,260	-0.20(-1.19%)
Dec 03, 2018	16.19	16.37	16.02	16.36	1,322,774	+0.21(+1.32%)
Nov 30, 2018	15.93	16.15	15.93	16.15	1,985,156	+0.25(+1.57%)
Nov 29, 2018	15.91	16.08	15.84	15.90	1,165,619	+0.06(+0.39%)
Nov 28, 2018	15.71	15.94	15.64	15.84	1,564,050	+0.08(+0.50%)
Nov 27, 2018	15.84	15.86	15.72	15.76	706,464	-0.07(-0.46%)
Nov 26, 2018	15.85	15.90	15.77	15.83	993,386	+0.04(+0.23%)
Nov 23, 2018	15.61	15.88	15.53	15.80	531,363	+0.14(+0.90%)
Nov 21, 2018		15.66	15.66	15.66	0	-0.27(-1.69%)
Nov 20, 2018	16.24	16.42	15.90	15.92	1,574,154	-0.29(-1.81%)
Nov 19, 2018	16.02	16.22	15.95	16.22	1,429,144	+0.17(+1.06%)
Nov 16, 2018	16.15	16.20	15.98	16.05	974,385	-0.02(-0.11%)
Nov 15, 2018	15.80	16.06	15.65	16.06	1,311,912	+0.13(+0.80%)
Nov 14, 2018	16.17	16.17	15.90	15.94	931,840	-0.20(-1.21%)
Nov 13, 2018	16.19	16.27	16.06	16.13	868,489	-0.04(-0.26%)
Nov 12, 2018	16.17	16.39	16.10	16.17	1,974,657	-0.01(-0.08%)
Nov 09, 2018	16.02	16.30	15.99	16.19	1,264,324	+0.12(+0.72%)
Nov 08, 2018	16.02	16.07	15.91	16.07	934,764	+0.08(+0.50%)
Nov 07, 2018	15.89	16.01	15.81	15.99	1,089,523	+0.18(+1.16%)
Nov 06, 2018	15.82	15.87	15.74	15.81	2,082,759	-0.01(-0.04%)
Nov 05, 2018	15.55	15.91	15.50	15.81	2,290,543	+0.24(+1.53%)
Nov 02, 2018	15.81	15.91	15.48	15.58	2,026,787	-0.24(-1.50%)

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.