Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	13.79	14.02	13.62	14.02	970,701	+0.20(+1.45%)
Jan 30, 2019	13.79	13.97	13.50	13.82	753,834	+0.12(+0.88%)
Jan 29, 2019	13.56	13.95	13.51	13.70	1,052,048	+0.14(+1.03%)
Jan 28, 2019	13.50	13.64	13.27	13.56	541,032	-0.09(-0.66%)
Jan 25, 2019	13.45	13.75	13.32	13.65	967,700	+0.34(+2.55%)
Jan 24, 2019	13.16	13.54	13.16	13.31	989,934	+0.15(+1.14%)
Jan 23, 2019	13.27	13.36	13.02	13.16	1,010,338	-0.05(-0.38%)
Jan 22, 2019	13.11	13.32	12.80	13.21	1,464,003	-0.07(-0.53%)
Jan 18, 2019	13.03	13.34	12.89	13.28	980,400	+0.34(+2.63%)
Jan 17, 2019	12.74	13.06	12.54	12.94	906,500	+0.20(+1.57%)
Jan 16, 2019	12.56	12.92	12.56	12.74	826,055	+0.17(+1.35%)
Jan 15, 2019	12.75	12.75	12.39	12.57	658,403	-0.05(-0.40%)
Jan 14, 2019	12.39	12.78	12.23	12.62	1,211,075	+0.23(+1.86%)
Jan 11, 2019	12.59	12.67	11.86	12.39	2,744,700	-0.32(-2.52%)
Jan 10, 2019	12.65	12.93	12.28	12.71	2,318,524	-0.06(-0.47%)
Jan 09, 2019	12.47	12.88	12.44	12.77	1,212,217	+0.29(+2.32%)
Jan 08, 2019	12.11	12.50	12.09	12.48	1,163,040	+0.43(+3.57%)
Jan 07, 2019	11.69	12.22	11.46	12.05	2,262,484	+0.46(+3.97%)
Jan 04, 2019	11.18	11.63	11.18	11.59	1,574,200	+0.60(+5.46%)
Jan 03, 2019	11.23	11.53	10.94	10.99	1,229,671	-0.26(-2.31%)
Jan 02, 2019	10.92	11.26	10.66	11.25	1,508,596	+0.14(+1.26%)
Dec 31, 2018	11.23	11.27	10.85	11.11	1,115,800	-0.08(-0.71%)
Dec 28, 2018	11.38	11.45	10.94	11.19	1,201,200	-0.21(-1.84%)
Dec 27, 2018	11.32	11.40	11.02	11.40	1,193,960	-0.01(-0.09%)
Dec 26, 2018	10.84	11.45	10.67	11.41	1,541,548	+0.59(+5.45%)
Dec 24, 2018	11.15	11.20	10.75	10.82	1,038,200	-0.49(-4.33%)
Dec 21, 2018	11.56	11.66	11.20	11.31	2,022,300	-0.22(-1.91%)
Dec 20, 2018	11.81	12.07	11.50	11.53	1,540,949	-0.36(-3.03%)
Dec 19, 2018	11.94	12.43	11.85	11.89	1,540,833	-0.05(-0.42%)
Dec 18, 2018	11.91	12.12	11.74	11.94	1,566,219	+0.08(+0.67%)
Dec 17, 2018	12.21	12.38	11.77	11.86	1,986,153	-0.40(-3.26%)
Dec 14, 2018	12.25	12.46	12.10	12.26	1,851,100	-0.13(-1.05%)
Dec 13, 2018	12.50	12.58	12.19	12.39	1,389,793	-0.05(-0.40%)
Dec 12, 2018	13.16	13.16	12.23	12.44	1,521,753	-0.51(-3.94%)
Dec 11, 2018	13.17	13.34	12.92	12.95	1,504,969	-0.05(-0.38%)
Dec 10, 2018	12.90	13.14	12.23	13.00	1,993,770	+0.02(+0.15%)
Dec 07, 2018	13.17	13.35	12.76	12.98	2,550,900	-0.17(-1.29%)
Dec 06, 2018	12.78	13.15	12.61	13.15	1,616,878	+0.14(+1.08%)
Dec 04, 2018	13.68	13.72	13.00	13.01	1,409,200	-0.65(-4.76%)
Dec 03, 2018	14.02	14.09	13.49	13.66	1,027,585	-0.16(-1.16%)
Nov 30, 2018	13.86	13.89	13.56	13.82	1,008,600	-0.11(-0.79%)
Nov 29, 2018	14.01	14.30	13.87	13.93	1,239,621	-0.06(-0.43%)
Nov 28, 2018	14.02	14.27	13.73	13.99	2,182,171	+0.16(+1.16%)
Nov 27, 2018	13.75	14.15	13.63	13.83	1,542,189	-0.28(-1.98%)
Nov 26, 2018	13.73	14.23	13.69	14.11	1,758,155	+0.37(+2.69%)
Nov 23, 2018	13.89	13.92	13.50	13.74	598,100	+0.40(+3.00%)
Nov 21, 2018		13.34	13.34	13.34	0	+0.29(+2.22%)
Nov 20, 2018	13.00	13.37	12.75	13.05	1,855,322	-0.10(-0.76%)
Nov 19, 2018	13.28	13.46	13.13	13.15	1,171,372	-0.11(-0.83%)
Nov 16, 2018	13.29	13.43	12.98	13.26	1,032,800	-0.03(-0.23%)
Nov 15, 2018	13.09	13.32	12.82	13.29	1,199,967	+0.12(+0.91%)
Nov 14, 2018	13.69	14.02	13.07	13.17	1,373,204	-0.37(-2.73%)
Nov 13, 2018	13.39	13.88	13.11	13.54	2,336,668	+0.15(+1.12%)
Nov 12, 2018	14.09	14.17	13.34	13.39	1,636,522	-0.79(-5.57%)
Nov 09, 2018	14.06	14.40	13.73	14.18	2,175,800	-0.10(-0.70%)
Nov 08, 2018	14.52	14.82	14.00	14.28	2,573,571	-0.34(-2.33%)
Nov 07, 2018	14.11	14.69	13.85	14.62	4,132,960	+0.62(+4.43%)
Nov 06, 2018	14.17	14.50	13.40	14.00	6,003,397	-0.26(-1.82%)
Nov 05, 2018	17.88	18.26	13.89	14.26	9,765,170	-5.06(-26.19%)
Nov 02, 2018	19.18	19.47	19.12	19.32	1,191,300	+0.30(+1.58%)

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.