Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	14.87	15.11	14.77	15.06	4,851,168	+0.21(+1.42%)
Jan 30, 2019	14.65	14.94	14.60	14.85	1,172,813	+0.15(+1.04%)
Jan 29, 2019	14.74	14.84	14.64	14.69	889,097	+0.02(+0.12%)
Jan 28, 2019	14.79	14.85	14.59	14.68	972,463	-0.11(-0.75%)
Jan 25, 2019	14.87	14.97	14.75	14.79	1,335,362	-0.09(-0.59%)
Jan 24, 2019	14.79	14.91	14.68	14.88	1,428,974	+0.12(+0.83%)
Jan 23, 2019	14.68	14.77	14.63	14.75	846,106	+0.13(+0.92%)
Jan 22, 2019	14.64	14.70	14.52	14.62	1,056,447	-0.01(-0.08%)
Jan 18, 2019	14.45	14.63	14.45	14.63	1,415,439	+0.20(+1.38%)
Jan 17, 2019	14.25	14.50	14.24	14.43	1,961,990	+0.13(+0.90%)
Jan 16, 2019	14.26	14.32	14.17	14.30	1,439,290	+0.00(+0.00%)
Jan 15, 2019	13.87	14.31	13.87	14.30	1,381,195	+0.30(+2.13%)
Jan 14, 2019	14.15	14.16	13.94	14.00	2,549,486	-0.22(-1.56%)
Jan 11, 2019	14.23	14.33	14.18	14.23	1,140,547	-0.02(-0.16%)
Jan 10, 2019	14.11	14.27	14.11	14.25	1,242,723	+0.16(+1.16%)
Jan 09, 2019	14.23	14.28	14.07	14.09	1,737,317	-0.13(-0.91%)
Jan 08, 2019	14.08	14.30	14.08	14.21	1,658,271	+0.16(+1.17%)
Jan 07, 2019	14.16	14.23	13.99	14.05	1,225,128	-0.16(-1.11%)
Jan 04, 2019	14.03	14.35	14.03	14.21	2,181,381	+0.18(+1.29%)
Jan 03, 2019	13.82	14.17	13.82	14.03	3,497,260	+0.23(+1.66%)
Jan 02, 2019	13.93	13.98	13.68	13.80	3,238,452	-0.16(-1.17%)
Dec 31, 2018	13.78	13.97	13.62	13.96	1,884,293	+0.17(+1.23%)
Dec 28, 2018	13.70	13.96	13.68	13.79	1,943,540	+0.15(+1.07%)
Dec 27, 2018	13.51	13.72	13.37	13.65	3,689,405	+0.06(+0.43%)
Dec 26, 2018	13.51	13.70	13.31	13.59	2,650,337	+0.09(+0.65%)
Dec 24, 2018	14.35	14.40	13.48	13.50	736,404	-0.82(-5.73%)
Dec 21, 2018	14.41	14.77	14.27	14.32	3,638,994	-0.13(-0.93%)
Dec 20, 2018	14.53	14.69	14.28	14.45	1,534,872	-0.06(-0.44%)
Dec 19, 2018	14.65	14.74	14.41	14.52	1,601,148	-0.01(-0.04%)
Dec 18, 2018	14.79	14.97	14.46	14.53	1,459,120	-0.23(-1.59%)
Dec 17, 2018	15.43	15.43	14.69	14.76	1,285,948	-0.63(-4.07%)
Dec 14, 2018	15.37	15.50	15.33	15.39	1,785,775	+0.01(+0.04%)
Dec 13, 2018	15.34	15.49	15.34	15.38	1,309,168	+0.04(+0.27%)
Dec 12, 2018	15.23	15.43	15.23	15.34	2,552,855	+0.11(+0.69%)
Dec 11, 2018	15.27	15.44	15.17	15.23	1,610,826	-0.02(-0.15%)
Dec 10, 2018	15.23	15.31	14.94	15.26	1,882,292	+0.02(+0.15%)
Dec 07, 2018	15.14	15.44	15.12	15.23	1,577,130	+0.11(+0.74%)
Dec 06, 2018	15.50	15.55	14.87	15.12	2,174,799	-0.40(-2.57%)
Dec 04, 2018	15.72	15.79	15.46	15.52	2,205,627	-0.19(-1.19%)
Dec 03, 2018	15.54	15.71	15.38	15.71	1,377,982	+0.20(+1.32%)
Nov 30, 2018	15.29	15.50	15.29	15.50	2,068,010	+0.24(+1.57%)
Nov 29, 2018	15.27	15.43	15.20	15.26	1,214,267	+0.06(+0.38%)
Nov 28, 2018	15.08	15.30	15.01	15.20	1,629,327	+0.08(+0.50%)
Nov 27, 2018	15.20	15.23	15.09	15.13	735,950	-0.07(-0.46%)
Nov 26, 2018	15.22	15.26	15.14	15.20	1,034,846	+0.04(+0.23%)
Nov 23, 2018	14.98	15.25	14.91	15.16	553,541	+0.13(+0.90%)
Nov 21, 2018		15.03	15.03	15.03	0	-0.26(-1.69%)
Nov 20, 2018	15.59	15.76	15.26	15.29	1,639,854	-0.28(-1.81%)
Nov 19, 2018	15.38	15.57	15.31	15.57	1,488,791	+0.16(+1.06%)
Nov 16, 2018	15.50	15.56	15.34	15.40	1,015,052	-0.02(-0.11%)
Nov 15, 2018	15.16	15.42	15.02	15.42	1,366,667	+0.12(+0.80%)
Nov 14, 2018	15.52	15.52	15.26	15.30	970,731	-0.19(-1.21%)
Nov 13, 2018	15.54	15.62	15.42	15.49	904,737	-0.04(-0.26%)
Nov 12, 2018	15.52	15.73	15.46	15.53	2,057,072	-0.01(-0.08%)
Nov 09, 2018	15.37	15.65	15.34	15.54	1,317,092	+0.11(+0.72%)
Nov 08, 2018	15.37	15.43	15.27	15.43	973,777	+0.08(+0.50%)
Nov 07, 2018	15.25	15.37	15.18	15.35	1,134,996	+0.18(+1.16%)
Nov 06, 2018	15.19	15.23	15.11	15.18	2,169,686	-0.01(-0.04%)
Nov 05, 2018	14.93	15.27	14.88	15.18	2,386,142	+0.23(+1.53%)
Nov 02, 2018	15.18	15.27	14.86	14.95	2,111,378	-0.23(-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.