Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	15.06	15.18	14.95	15.04	3,077,313	-0.02(-0.12%)
Jan 30, 2019	14.92	15.14	14.92	15.05	2,400,910	+0.20(+1.34%)
Jan 29, 2019	15.18	15.21	14.81	14.85	3,406,393	-0.27(-1.78%)
Jan 28, 2019	14.78	15.20	14.76	15.12	6,726,150	+0.27(+1.81%)
Jan 25, 2019	15.11	15.24	14.79	14.85	7,083,219	-0.23(-1.50%)
Jan 24, 2019	14.85	15.11	14.83	15.08	3,548,724	+0.27(+1.82%)
Jan 23, 2019	14.59	14.93	14.16	14.81	3,753,819	+0.30(+2.09%)
Jan 22, 2019	14.24	14.52	14.15	14.51	4,449,206	+0.24(+1.70%)
Jan 18, 2019	14.26	14.26	14.04	14.26	3,126,264	+0.11(+0.80%)
Jan 17, 2019	14.22	14.36	14.05	14.15	3,768,387	-0.11(-0.79%)
Jan 16, 2019	14.25	14.35	14.17	14.26	2,346,216	+0.03(+0.18%)
Jan 15, 2019	14.27	14.33	14.07	14.24	2,224,893	-0.03(-0.18%)
Jan 14, 2019	14.29	14.35	14.20	14.26	3,157,927	-0.08(-0.54%)
Jan 11, 2019	14.21	14.35	14.05	14.34	3,570,405	+0.05(+0.36%)
Jan 10, 2019	14.13	14.33	14.08	14.29	2,189,223	+0.06(+0.43%)
Jan 09, 2019	14.13	14.33	14.06	14.23	2,536,747	+0.07(+0.49%)
Jan 08, 2019	14.15	14.21	13.93	14.16	4,539,491	+0.13(+0.93%)
Jan 07, 2019	13.60	14.13	13.60	14.03	3,167,075	+0.22(+1.57%)
Jan 04, 2019	13.62	13.91	13.57	13.81	3,487,474	+0.30(+2.25%)
Jan 03, 2019	13.52	13.69	13.45	13.51	2,619,144	-0.07(-0.51%)
Jan 02, 2019	13.43	13.60	13.31	13.58	2,482,277	+0.03(+0.19%)
Dec 31, 2018	13.60	13.60	13.38	13.55	3,586,185	-0.02(-0.13%)
Dec 28, 2018	13.53	13.72	13.43	13.57	2,900,047	+0.14(+1.03%)
Dec 27, 2018	13.33	13.46	13.05	13.43	3,380,036	-0.05(-0.39%)
Dec 26, 2018	13.08	13.50	12.99	13.48	2,216,382	+0.46(+3.53%)
Dec 24, 2018	13.52	13.62	13.01	13.02	2,711,840	-0.60(-4.40%)
Dec 21, 2018	14.00	14.08	13.54	13.62	7,616,511	-0.13(-0.95%)
Dec 20, 2018	14.13	14.13	13.58	13.75	3,305,442	-0.46(-3.24%)
Dec 19, 2018	14.31	14.52	14.13	14.21	6,445,790	-0.12(-0.85%)
Dec 18, 2018	14.36	14.49	14.20	14.33	5,324,506	+0.10(+0.67%)
Dec 17, 2018	14.50	14.61	14.16	14.24	5,317,462	-0.27(-1.85%)
Dec 14, 2018	14.79	14.80	14.39	14.51	5,632,274	-0.33(-2.22%)
Dec 13, 2018	14.84	14.93	14.72	14.84	3,438,071	+0.05(+0.35%)
Dec 12, 2018	14.79	14.90	14.62	14.79	8,073,622	+0.04(+0.29%)
Dec 11, 2018	15.03	15.05	14.62	14.74	3,367,547	-0.16(-1.05%)
Dec 10, 2018	14.91	15.13	14.63	14.90	7,274,267	+0.04(+0.29%)
Dec 07, 2018	15.27	15.38	14.81	14.85	8,221,561	-0.40(-2.62%)
Dec 06, 2018	15.01	15.34	14.92	15.25	4,607,474	+0.10(+0.69%)
Dec 04, 2018	15.58	15.64	15.13	15.15	3,231,885	-0.41(-2.62%)
Dec 03, 2018	15.71	15.78	15.39	15.56	3,618,301	-0.01(-0.06%)
Nov 30, 2018	15.61	15.75	15.51	15.57	3,578,237	-0.04(-0.25%)
Nov 29, 2018	15.48	15.78	15.36	15.61	4,407,976	+0.16(+1.01%)
Nov 28, 2018	15.20	15.63	15.17	15.45	5,567,781	+0.29(+1.94%)
Nov 27, 2018	15.31	15.47	15.14	15.16	3,517,196	-0.21(-1.35%)
Nov 26, 2018	15.50	15.62	15.29	15.36	2,824,905	+0.03(+0.17%)
Nov 23, 2018	15.29	15.42	15.12	15.34	1,336,177	+0.04(+0.28%)
Nov 21, 2018		15.29	15.29	15.29	0	-0.05(-0.34%)
Nov 20, 2018	15.34	15.50	15.03	15.35	4,819,146	-0.16(-1.00%)
Nov 19, 2018	15.36	15.57	15.24	15.50	9,710,648	+0.13(+0.84%)
Nov 16, 2018	15.04	15.39	15.04	15.37	3,164,540	+0.26(+1.72%)
Nov 15, 2018	15.08	15.20	14.78	15.11	4,705,289	+0.03(+0.17%)
Nov 14, 2018	15.37	15.37	15.02	15.09	6,231,390	-0.26(-1.69%)
Nov 13, 2018	15.01	15.42	15.01	15.35	4,753,467	+0.38(+2.54%)
Nov 12, 2018	15.04	15.34	14.86	14.97	6,321,711	-0.09(-0.57%)
Nov 09, 2018	14.52	15.23	14.52	15.05	6,925,419	+0.50(+3.44%)
Nov 08, 2018	14.30	14.91	14.23	14.55	7,956,377	+0.18(+1.26%)
Nov 07, 2018	13.37	14.57	13.30	14.37	18,319,470	-0.39(-2.63%)
Nov 06, 2018	14.76	14.99	14.72	14.76	6,430,062	+0.03(+0.23%)
Nov 05, 2018	14.72	14.95	14.55	14.72	7,270,152	+0.03(+0.24%)
Nov 02, 2018	14.97	15.06	14.25	14.69	10,289,935	-0.16(-1.05%)

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.