Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	13.97	14.19	13.91	14.17	852,860	+0.24(+1.71%)
Jan 30, 2019	13.99	13.99	13.80	13.93	604,163	+0.04(+0.32%)
Jan 29, 2019	13.82	13.99	13.77	13.89	414,682	+0.14(+1.02%)
Jan 28, 2019	13.84	13.99	13.61	13.75	786,079	-0.18(-1.33%)
Jan 25, 2019	13.98	14.04	13.82	13.93	563,109	+0.04(+0.25%)
Jan 24, 2019	13.85	13.92	13.73	13.90	503,442	+0.05(+0.38%)
Jan 23, 2019	13.87	13.92	13.68	13.84	555,081	+0.00(+0.00%)
Jan 22, 2019	13.77	13.84	13.61	13.84	1,117,336	+0.04(+0.25%)
Jan 18, 2019	13.75	13.86	13.63	13.81	768,197	+0.13(+0.97%)
Jan 17, 2019	13.42	13.70	13.38	13.68	751,099	+0.23(+1.70%)
Jan 16, 2019	13.32	13.52	13.24	13.45	665,803	+0.21(+1.60%)
Jan 15, 2019	13.16	13.30	13.10	13.24	621,539	+0.11(+0.80%)
Jan 14, 2019	13.09	13.23	12.93	13.13	555,723	-0.03(-0.20%)
Jan 11, 2019	13.08	13.18	12.96	13.16	979,647	-0.01(-0.07%)
Jan 10, 2019	13.00	13.28	12.88	13.17	888,080	+0.17(+1.29%)
Jan 09, 2019	12.83	13.01	12.73	13.00	1,007,645	+0.18(+1.37%)
Jan 08, 2019	12.67	12.82	12.51	12.82	1,157,238	+0.18(+1.46%)
Jan 07, 2019	12.59	12.89	12.59	12.64	1,031,824	+0.05(+0.42%)
Jan 04, 2019	12.33	12.66	12.24	12.59	926,018	+0.34(+2.80%)
Jan 03, 2019	12.12	12.53	11.98	12.24	1,033,311	+0.36(+3.04%)
Jan 02, 2019	11.66	12.02	11.56	11.88	1,331,709	+0.07(+0.60%)
Dec 31, 2018	11.74	11.90	11.67	11.81	1,145,194	+0.13(+1.13%)
Dec 28, 2018	11.78	11.93	11.61	11.68	1,065,659	-0.10(-0.82%)
Dec 27, 2018	11.75	11.85	11.37	11.78	1,141,395	-0.08(-0.67%)
Dec 26, 2018	11.38	11.86	11.32	11.86	1,231,743	+0.51(+4.49%)
Dec 24, 2018	11.83	11.84	11.33	11.35	757,225	-0.48(-4.02%)
Dec 21, 2018	12.17	12.30	11.76	11.82	3,122,643	-0.37(-3.05%)
Dec 20, 2018	12.35	12.38	11.98	12.19	1,233,988	-0.17(-1.40%)
Dec 19, 2018	12.43	12.68	12.29	12.36	1,210,647	+0.00(+0.00%)
Dec 18, 2018	12.65	12.82	12.35	12.36	1,146,738	-0.25(-1.99%)
Dec 17, 2018	13.45	13.45	12.56	12.62	1,436,124	-0.86(-6.35%)
Dec 14, 2018	13.51	13.55	13.40	13.47	730,028	-0.08(-0.57%)
Dec 13, 2018	13.59	13.69	13.42	13.55	641,455	-0.07(-0.51%)
Dec 12, 2018	13.55	13.70	13.45	13.62	751,903	+0.24(+1.81%)
Dec 11, 2018	13.56	13.70	13.32	13.38	1,141,746	-0.02(-0.13%)
Dec 10, 2018	13.51	13.51	13.22	13.39	1,596,132	-0.10(-0.77%)
Dec 07, 2018	13.70	13.73	13.41	13.50	813,933	-0.16(-1.14%)
Dec 06, 2018	13.45	13.66	13.25	13.65	1,267,098	+0.13(+0.96%)
Dec 04, 2018	14.07	14.15	13.45	13.52	1,285,072	-0.50(-3.57%)
Dec 03, 2018	14.42	14.42	13.84	14.02	1,141,210	-0.29(-1.99%)
Nov 30, 2018	14.27	14.37	14.20	14.31	599,600	+0.01(+0.06%)
Nov 29, 2018	14.16	14.34	14.02	14.30	853,441	+0.18(+1.28%)
Nov 28, 2018	14.13	14.17	13.96	14.12	574,172	+0.00(+0.00%)
Nov 27, 2018	13.73	14.14	13.68	14.12	1,175,574	+0.39(+2.83%)
Nov 26, 2018	13.67	13.77	13.66	13.73	583,258	+0.10(+0.70%)
Nov 23, 2018	13.63	13.72	13.50	13.64	368,023	-0.02(-0.13%)
Nov 21, 2018		13.65	13.65	13.65	0	+0.27(+2.00%)
Nov 20, 2018	13.71	13.72	13.32	13.38	1,290,924	-0.40(-2.88%)
Nov 19, 2018	13.78	13.91	13.70	13.78	775,847	+0.00(+0.00%)
Nov 16, 2018	13.71	13.82	13.62	13.78	475,305	+0.04(+0.31%)
Nov 15, 2018	13.45	13.76	13.41	13.74	560,683	+0.18(+1.34%)
Nov 14, 2018	13.49	13.65	13.37	13.56	640,534	+0.17(+1.29%)
Nov 13, 2018	13.62	13.64	13.30	13.38	828,719	-0.16(-1.21%)
Nov 12, 2018	13.59	13.72	13.54	13.55	461,514	-0.05(-0.38%)
Nov 09, 2018	13.64	13.67	13.49	13.60	586,175	-0.03(-0.25%)
Nov 08, 2018	13.63	13.68	13.43	13.64	604,498	+0.03(+0.25%)
Nov 07, 2018	13.39	13.61	13.28	13.60	647,313	+0.25(+1.88%)
Nov 06, 2018	13.28	13.41	13.23	13.35	328,290	+0.05(+0.39%)
Nov 05, 2018	13.14	13.31	13.09	13.30	581,861	+0.21(+1.58%)
Nov 02, 2018	13.16	13.29	12.99	13.09	766,136	+0.01(+0.07%)

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.