Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	14.59	14.59	14.29	14.33	7,914	-0.09(-0.64%)
Jan 30, 2019	14.39	14.52	14.37	14.42	5,895	+0.18(+1.24%)
Jan 29, 2019	14.23	14.29	14.23	14.24	43,939	+0.21(+1.46%)
Jan 28, 2019	14.09	14.09	13.95	14.04	114,088	-0.31(-2.17%)
Jan 25, 2019	14.30	14.37	14.29	14.35	24,300	+0.09(+0.63%)
Jan 24, 2019	14.18	14.29	14.18	14.26	13,797	+0.04(+0.28%)
Jan 23, 2019	14.35	14.35	14.14	14.22	19,774	-0.04(-0.28%)
Jan 22, 2019	14.21	14.28	14.10	14.26	13,200	-0.23(-1.59%)
Jan 18, 2019	14.30	14.51	14.30	14.49	7,300	+0.25(+1.75%)
Jan 17, 2019	14.11	14.24	14.04	14.24	1,205	+0.00(+0.00%)
Jan 16, 2019	14.19	14.24	14.13	14.24	9,832	+0.08(+0.56%)
Jan 15, 2019	14.12	14.16	14.06	14.16	5,834	+0.20(+1.43%)
Jan 14, 2019	14.06	14.12	13.95	13.96	54,782	-0.15(-1.06%)
Jan 11, 2019	14.14	14.18	14.03	14.11	13,500	-0.10(-0.70%)
Jan 10, 2019	14.10	14.24	14.10	14.21	4,201	+0.02(+0.11%)
Jan 09, 2019	14.02	14.22	13.94	14.19	12,293	+0.45(+3.31%)
Jan 08, 2019	13.72	13.75	13.63	13.74	18,058	+0.20(+1.46%)
Jan 07, 2019	13.65	13.72	13.50	13.54	13,700	+0.07(+0.50%)
Jan 04, 2019	13.53	13.61	13.37	13.47	22,800	+0.24(+1.85%)
Jan 03, 2019	13.21	13.23	12.95	13.23	15,060	+0.19(+1.46%)
Jan 02, 2019	12.75	13.22	12.73	13.04	26,621	+0.07(+0.54%)
Dec 31, 2018	12.97	12.98	12.77	12.97	218,800	+0.06(+0.46%)
Dec 28, 2018	12.92	12.96	12.82	12.91	81,800	-0.10(-0.77%)
Dec 27, 2018	12.84	13.03	12.84	13.01	69,897	-0.25(-1.88%)
Dec 26, 2018	12.88	13.27	12.86	13.26	146,830	+0.48(+3.75%)
Dec 24, 2018	12.78	13.04	12.77	12.78	68,800	-0.30(-2.29%)
Dec 21, 2018	13.09	13.20	13.04	13.08	126,100	-0.20(-1.47%)
Dec 20, 2018	13.41	13.55	13.19	13.28	85,320	-0.26(-1.96%)
Dec 19, 2018	13.51	13.71	13.46	13.54	74,090	+0.13(+0.97%)
Dec 18, 2018	13.87	13.87	13.37	13.41	31,807	-0.42(-3.04%)
Dec 17, 2018	14.24	14.24	13.83	13.83	87,347	-0.38(-2.67%)
Dec 14, 2018	14.38	14.38	14.19	14.21	63,200	-0.38(-2.60%)
Dec 13, 2018	14.21	14.62	14.20	14.59	184,532	+0.33(+2.28%)
Dec 12, 2018	14.41	14.51	14.26	14.26	119,559	-0.11(-0.73%)
Dec 11, 2018	14.50	14.50	14.30	14.37	152,476	+0.10(+0.71%)
Dec 10, 2018	14.41	14.51	14.23	14.27	21,445	-0.32(-2.20%)
Dec 07, 2018	14.82	14.85	14.58	14.59	50,200	+0.24(+1.67%)
Dec 06, 2018	14.27	14.40	14.10	14.35	73,752	-0.22(-1.51%)
Dec 04, 2018	14.72	14.75	14.57	14.57	20,000	-0.05(-0.34%)
Dec 03, 2018	14.85	14.85	14.44	14.62	43,367	+0.45(+3.18%)
Nov 30, 2018	14.05	14.29	14.01	14.17	28,900	-0.09(-0.65%)
Nov 29, 2018	14.26	14.35	14.26	14.26	27,087	+0.14(+1.01%)
Nov 28, 2018	14.18	14.36	14.12	14.12	25,234	-0.05(-0.35%)
Nov 27, 2018	14.27	14.32	14.12	14.17	22,546	-0.10(-0.70%)
Nov 26, 2018	14.26	14.33	14.21	14.27	39,438	+0.06(+0.42%)
Nov 23, 2018	14.21	14.21	14.21	14.21	400	-0.62(-4.18%)
Nov 21, 2018		14.83	14.83	14.83	0	+0.12(+0.82%)
Nov 20, 2018	15.15	15.15	14.59	14.71	54,796	-0.72(-4.67%)
Nov 19, 2018	15.25	15.45	15.25	15.43	13,854	+0.14(+0.92%)
Nov 16, 2018	15.42	15.54	15.16	15.29	94,300	+0.05(+0.31%)
Nov 15, 2018	15.24	15.25	15.23	15.24	743	-0.12(-0.76%)
Nov 14, 2018	15.44	15.44	15.35	15.36	8,552	+0.42(+2.81%)
Nov 13, 2018	15.49	15.49	14.94	14.94	26,206	-0.59(-3.80%)
Nov 12, 2018	15.79	15.81	15.53	15.53	7,712	-0.17(-1.05%)
Nov 09, 2018	15.65	15.70	15.64	15.70	5,800	-0.12(-0.73%)
Nov 08, 2018	15.98	15.98	15.79	15.81	16,544	-0.23(-1.43%)
Nov 07, 2018	16.15	16.15	15.92	16.04	14,517	+0.03(+0.19%)
Nov 06, 2018	16.03	16.05	15.87	16.01	1,743	-0.15(-0.93%)
Nov 05, 2018	16.30	16.31	16.13	16.16	3,365	+0.04(+0.25%)
Nov 02, 2018	16.14	16.24	16.11	16.12	17,200	-0.02(-0.12%)

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.