Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	14.57	14.60	14.52	14.57	969,976	+0.04(+0.28%)
Jan 30, 2019	14.37	14.59	14.36	14.53	448,305	+0.13(+0.90%)
Jan 29, 2019	14.35	14.43	14.30	14.40	750,119	+0.15(+1.05%)
Jan 28, 2019	14.15	14.29	14.14	14.25	809,665	-0.01(-0.07%)
Jan 25, 2019	14.21	14.31	14.19	14.26	469,200	-0.02(-0.14%)
Jan 24, 2019	14.25	14.33	14.20	14.28	288,477	-0.04(-0.31%)
Jan 23, 2019	14.36	14.39	14.26	14.32	656,660	+0.01(+0.10%)
Jan 22, 2019	14.26	14.33	14.23	14.31	711,195	+0.09(+0.63%)
Jan 18, 2019	14.28	14.29	14.14	14.22	380,900	+0.09(+0.60%)
Jan 17, 2019	14.03	14.18	14.02	14.13	516,375	+0.11(+0.75%)
Jan 16, 2019	14.08	14.11	14.00	14.03	547,003	-0.25(-1.75%)
Jan 15, 2019	14.17	14.29	14.16	14.28	355,491	+0.09(+0.67%)
Jan 14, 2019	14.20	14.23	14.17	14.19	1,200,267	-0.07(-0.49%)
Jan 11, 2019	14.23	14.31	14.21	14.26	1,993,600	+0.01(+0.04%)
Jan 10, 2019	14.20	14.27	14.16	14.25	324,697	+0.05(+0.35%)
Jan 09, 2019	14.16	14.25	14.16	14.20	286,975	+0.12(+0.89%)
Jan 08, 2019	14.02	14.11	13.99	14.07	1,078,805	+0.08(+0.61%)
Jan 07, 2019	13.88	14.02	13.85	13.99	962,388	-0.15(-1.10%)
Jan 04, 2019	13.95	14.17	13.95	14.14	671,500	+0.23(+1.69%)
Jan 03, 2019	13.87	13.96	13.86	13.91	333,930	+0.05(+0.36%)
Jan 02, 2019	13.81	13.88	13.75	13.86	585,527	-0.12(-0.86%)
Dec 31, 2018	14.01	14.04	13.90	13.98	935,900	+0.17(+1.23%)
Dec 28, 2018	13.88	13.93	13.78	13.81	621,000	+0.02(+0.11%)
Dec 27, 2018	13.66	13.81	13.57	13.79	715,734	-0.14(-1.04%)
Dec 26, 2018	13.67	14.16	13.67	13.94	971,152	+0.15(+1.12%)
Dec 24, 2018	13.95	14.10	13.73	13.79	453,200	-0.14(-1.04%)
Dec 21, 2018	14.00	14.22	13.93	13.93	1,723,000	-0.19(-1.35%)
Dec 20, 2018	14.14	14.21	14.06	14.12	1,060,911	+0.00(+0.04%)
Dec 19, 2018	14.26	14.35	14.08	14.12	758,083	-0.06(-0.42%)
Dec 18, 2018	14.23	14.27	14.11	14.18	555,730	+0.04(+0.32%)
Dec 17, 2018	14.32	14.37	14.09	14.13	923,986	-0.23(-1.60%)
Dec 14, 2018	14.44	14.47	14.36	14.36	574,900	-0.17(-1.17%)
Dec 13, 2018	14.51	14.59	14.50	14.53	723,336	-0.01(-0.03%)
Dec 12, 2018	14.48	14.59	14.46	14.54	506,948	+0.38(+2.65%)
Dec 11, 2018	14.31	14.33	14.07	14.16	1,357,167	-0.21(-1.46%)
Dec 10, 2018	14.44	14.46	14.20	14.37	593,956	-0.08(-0.55%)
Dec 07, 2018	14.57	14.61	14.39	14.45	745,000	-0.02(-0.14%)
Dec 06, 2018	14.50	14.54	14.30	14.47	970,407	-0.22(-1.50%)
Dec 04, 2018	14.95	14.98	14.65	14.69	743,600	-0.17(-1.14%)
Dec 03, 2018	14.84	14.90	14.74	14.86	621,811	-0.08(-0.50%)
Nov 30, 2018	15.03	15.03	14.87	14.94	199,700	+0.07(+0.44%)
Nov 29, 2018	14.88	14.97	14.82	14.87	1,651,114	-0.02(-0.13%)
Nov 28, 2018	14.68	14.94	14.64	14.89	413,022	-0.09(-0.60%)
Nov 27, 2018	15.05	15.08	14.95	14.98	690,556	+0.03(+0.17%)
Nov 26, 2018	14.90	14.97	14.87	14.96	479,299	+0.04(+0.23%)
Nov 23, 2018	14.87	14.96	14.85	14.92	325,200	+0.02(+0.13%)
Nov 21, 2018		14.90	14.90	14.90	0	+0.17(+1.15%)
Nov 20, 2018	14.81	14.86	14.72	14.73	372,749	-0.04(-0.30%)
Nov 19, 2018	14.89	14.90	14.75	14.78	479,350	-0.09(-0.64%)
Nov 16, 2018	14.73	14.95	14.72	14.87	358,200	+0.03(+0.24%)
Nov 15, 2018	14.75	14.87	14.67	14.84	584,344	-0.00(-0.03%)
Nov 14, 2018	14.93	14.93	14.72	14.84	1,351,758	-0.13(-0.87%)
Nov 13, 2018	14.98	15.09	14.93	14.97	900,389	+0.09(+0.60%)
Nov 12, 2018	14.96	14.99	14.87	14.88	6,955,452	-0.10(-0.67%)
Nov 09, 2018	14.71	15.01	14.69	14.98	3,584,500	+0.61(+4.21%)
Nov 08, 2018	14.43	14.51	14.36	14.38	704,026	-0.04(-0.30%)
Nov 07, 2018	14.44	14.44	14.35	14.42	1,256,704	+0.12(+0.83%)
Nov 06, 2018	14.32	14.36	14.26	14.30	513,410	-0.10(-0.69%)
Nov 05, 2018	14.35	14.48	14.35	14.40	309,802	+0.08(+0.59%)
Nov 02, 2018	14.37	14.49	14.25	14.32	440,500	+0.05(+0.32%)

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.