Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	14.63	14.66	14.42	14.49	1,996,563	-0.15(-1.01%)
Jan 30, 2019	14.54	14.72	14.42	14.63	1,140,297	+0.16(+1.08%)
Jan 29, 2019	14.40	14.49	14.36	14.48	933,130	+0.09(+0.63%)
Jan 28, 2019	14.16	14.42	14.15	14.39	1,336,577	+0.15(+1.04%)
Jan 25, 2019	13.98	14.25	13.94	14.24	738,748	+0.27(+1.95%)
Jan 24, 2019	13.93	13.99	13.82	13.97	519,306	+0.06(+0.41%)
Jan 23, 2019	13.85	13.92	13.77	13.91	823,209	+0.07(+0.54%)
Jan 22, 2019	13.94	13.95	13.69	13.84	1,049,563	-0.08(-0.59%)
Jan 18, 2019	13.94	14.02	13.79	13.92	1,348,086	-0.02(-0.18%)
Jan 17, 2019	13.98	14.10	13.84	13.94	1,353,684	-0.08(-0.59%)
Jan 16, 2019	13.87	14.06	13.81	14.02	1,088,950	+0.15(+1.07%)
Jan 15, 2019	13.73	13.89	13.70	13.88	870,766	+0.18(+1.32%)
Jan 14, 2019	13.76	13.82	13.66	13.70	713,696	-0.12(-0.84%)
Jan 11, 2019	13.78	13.81	13.62	13.81	717,038	+0.03(+0.24%)
Jan 10, 2019	13.69	13.92	13.65	13.78	708,787	+0.00(+0.00%)
Jan 09, 2019	13.86	13.96	13.62	13.78	703,594	-0.06(-0.42%)
Jan 08, 2019	13.47	13.84	13.41	13.84	720,511	+0.43(+3.20%)
Jan 07, 2019	13.15	13.54	13.14	13.41	738,401	+0.31(+2.33%)
Jan 04, 2019	13.04	13.30	12.99	13.10	1,077,134	+0.16(+1.21%)
Jan 03, 2019	12.82	13.16	12.81	12.94	790,474	+0.12(+0.96%)
Jan 02, 2019	12.97	13.00	12.74	12.82	1,110,169	-0.27(-2.08%)
Dec 31, 2018	13.29	13.40	12.90	13.09	1,384,229	-0.19(-1.43%)
Dec 28, 2018	13.39	13.52	13.18	13.28	1,670,098	+0.01(+0.06%)
Dec 27, 2018	13.18	13.30	12.85	13.27	1,217,709	-0.04(-0.31%)
Dec 26, 2018	12.79	13.32	12.73	13.32	782,447	+0.57(+4.46%)
Dec 24, 2018	13.18	13.20	12.74	12.75	642,084	-0.43(-3.25%)
Dec 21, 2018	13.37	13.58	13.15	13.18	3,101,265	-0.14(-1.05%)
Dec 20, 2018	13.53	13.56	13.23	13.32	1,067,559	-0.22(-1.64%)
Dec 19, 2018	13.94	13.94	13.48	13.54	1,074,496	-0.39(-2.78%)
Dec 18, 2018	13.96	14.16	13.86	13.93	1,038,363	+0.07(+0.54%)
Dec 17, 2018	14.57	14.64	13.80	13.85	1,181,184	-0.73(-4.98%)
Dec 14, 2018	14.45	14.65	14.45	14.58	833,108	+0.09(+0.63%)
Dec 13, 2018	14.39	14.64	14.39	14.49	779,842	+0.12(+0.83%)
Dec 12, 2018	14.68	14.73	14.33	14.37	1,347,418	-0.22(-1.51%)
Dec 11, 2018	14.55	14.72	14.51	14.59	861,745	+0.07(+0.45%)
Dec 10, 2018	14.62	14.63	14.30	14.52	942,275	-0.11(-0.72%)
Dec 07, 2018	14.77	14.77	14.57	14.63	1,066,009	-0.14(-0.94%)
Dec 06, 2018	14.29	14.78	14.15	14.77	1,968,261	+0.41(+2.84%)
Dec 04, 2018	14.84	14.86	14.33	14.36	992,178	-0.49(-3.29%)
Dec 03, 2018	14.86	14.86	14.60	14.85	1,021,419	+0.09(+0.61%)
Nov 30, 2018	14.46	14.80	14.46	14.76	1,389,663	+0.29(+2.03%)
Nov 29, 2018	14.55	14.59	14.42	14.46	757,475	-0.07(-0.45%)
Nov 28, 2018	14.33	14.54	14.28	14.53	1,510,319	+0.19(+1.31%)
Nov 27, 2018	14.39	14.40	14.29	14.34	1,302,091	-0.04(-0.28%)
Nov 26, 2018	14.36	14.55	14.33	14.38	845,938	+0.07(+0.46%)
Nov 23, 2018	14.39	14.50	14.28	14.32	487,749	-0.10(-0.68%)
Nov 21, 2018		14.42	14.42	14.42	0	+0.03(+0.23%)
Nov 20, 2018	14.43	14.50	14.29	14.38	1,369,622	-0.11(-0.79%)
Nov 19, 2018	14.46	14.59	14.26	14.50	1,343,004	+0.02(+0.17%)
Nov 16, 2018	14.30	14.49	14.27	14.47	1,245,067	+0.12(+0.85%)
Nov 15, 2018	14.44	14.44	14.15	14.35	1,085,569	-0.13(-0.90%)
Nov 14, 2018	14.54	14.59	14.42	14.48	1,467,850	+0.03(+0.23%)
Nov 13, 2018	14.55	14.65	14.39	14.45	764,790	-0.08(-0.56%)
Nov 12, 2018	14.64	14.82	14.35	14.53	572,915	-0.09(-0.61%)
Nov 09, 2018	14.65	14.79	14.56	14.62	871,866	-0.04(-0.28%)
Nov 08, 2018	14.61	14.66	14.47	14.66	544,571	+0.05(+0.33%)
Nov 07, 2018	14.43	14.63	14.36	14.61	875,973	+0.20(+1.42%)
Nov 06, 2018	14.43	14.50	14.35	14.41	1,062,467	-0.02(-0.17%)
Nov 05, 2018	14.34	14.55	14.34	14.43	1,379,405	+0.17(+1.20%)
Nov 02, 2018	14.39	14.48	14.01	14.26	1,647,703	-0.15(-1.02%)

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.