Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	14.36	14.69	14.27	14.54	149,466	+0.33(+2.32%)
Jan 30, 2019	13.96	14.36	13.89	14.21	197,764	+0.29(+2.08%)
Jan 29, 2019	14.33	14.60	13.86	13.92	213,068	-0.41(-2.86%)
Jan 28, 2019	14.50	14.76	14.06	14.33	140,399	-0.25(-1.71%)
Jan 25, 2019	14.71	14.86	14.55	14.58	102,700	-0.06(-0.41%)
Jan 24, 2019	14.47	14.71	14.42	14.64	61,654	+0.16(+1.10%)
Jan 23, 2019	14.46	14.76	14.44	14.48	74,409	+0.02(+0.14%)
Jan 22, 2019	14.74	14.78	14.12	14.46	153,784	-0.42(-2.82%)
Jan 18, 2019	14.95	15.11	14.74	14.88	128,400	-0.08(-0.53%)
Jan 17, 2019	14.92	15.17	14.76	14.96	105,395	-0.07(-0.47%)
Jan 16, 2019	14.85	15.11	14.85	15.03	64,414	+0.15(+1.01%)
Jan 15, 2019	14.70	14.93	14.60	14.88	43,593	+0.17(+1.16%)
Jan 14, 2019	14.81	14.88	14.63	14.71	60,494	-0.19(-1.28%)
Jan 11, 2019	14.83	14.94	14.59	14.90	106,500	+0.02(+0.13%)
Jan 10, 2019	14.61	15.01	14.60	14.88	151,314	+0.19(+1.29%)
Jan 09, 2019	14.18	14.88	14.18	14.69	82,749	+0.56(+3.96%)
Jan 08, 2019	13.79	14.25	13.55	14.13	92,241	+0.41(+2.99%)
Jan 07, 2019	14.47	15.33	13.69	13.72	134,133	+0.25(+1.86%)
Jan 04, 2019	13.40	13.66	13.00	13.47	82,600	+0.17(+1.28%)
Jan 03, 2019	12.98	13.47	12.71	13.30	85,227	+0.31(+2.39%)
Jan 02, 2019	12.63	13.05	12.31	12.99	99,896	+0.21(+1.64%)
Dec 31, 2018	12.86	12.93	12.58	12.78	48,300	+0.04(+0.31%)
Dec 28, 2018	12.63	12.89	12.46	12.74	46,700	+0.14(+1.11%)
Dec 27, 2018	12.57	12.95	12.18	12.60	73,714	-0.10(-0.79%)
Dec 26, 2018	12.60	12.80	12.46	12.70	181,066	+0.16(+1.28%)
Dec 24, 2018	12.22	12.62	11.88	12.54	49,000	+0.19(+1.54%)
Dec 21, 2018	12.74	13.06	12.25	12.35	166,900	-0.40(-3.14%)
Dec 20, 2018	13.09	13.13	12.49	12.75	243,484	-0.33(-2.52%)
Dec 19, 2018	13.76	13.76	13.04	13.08	48,002	-0.63(-4.60%)
Dec 18, 2018	13.84	14.12	13.71	13.71	82,862	-0.01(-0.07%)
Dec 17, 2018	13.93	14.15	13.63	13.72	108,319	-0.21(-1.51%)
Dec 14, 2018	14.27	14.51	13.78	13.93	66,800	-0.43(-2.99%)
Dec 13, 2018	14.89	16.14	14.13	14.36	93,351	-0.49(-3.30%)
Dec 12, 2018	15.00	15.25	14.80	14.85	110,362	+0.01(+0.07%)
Dec 11, 2018	15.00	15.11	14.72	14.84	51,185	-0.05(-0.34%)
Dec 10, 2018	14.99	15.06	14.59	14.89	71,919	-0.09(-0.60%)
Dec 07, 2018	14.93	15.20	14.82	14.98	116,400	-0.03(-0.20%)
Dec 06, 2018	14.95	15.20	14.90	15.01	158,745	+0.00(+0.00%)
Dec 04, 2018	15.06	15.29	14.95	15.01	124,500	-0.06(-0.40%)
Dec 03, 2018	15.19	15.48	15.01	15.07	66,522	+0.01(+0.07%)
Nov 30, 2018	15.17	15.33	14.99	15.06	114,900	-0.10(-0.66%)
Nov 29, 2018	15.34	15.81	14.72	15.16	245,875	-0.29(-1.88%)
Nov 28, 2018	15.00	15.47	14.68	15.45	91,911	+0.44(+2.93%)
Nov 27, 2018	15.00	15.14	13.42	15.01	163,570	+0.04(+0.27%)
Nov 26, 2018	15.32	15.32	14.93	14.97	102,970	-0.30(-1.96%)
Nov 23, 2018	15.01	15.45	14.88	15.27	38,000	+0.18(+1.19%)
Nov 21, 2018		15.09	15.09	15.09	0	-0.31(-2.01%)
Nov 20, 2018	15.70	15.96	15.32	15.40	119,300	-0.44(-2.78%)
Nov 19, 2018	15.88	16.01	15.41	15.84	131,391	-0.05(-0.31%)
Nov 16, 2018	14.95	15.90	14.94	15.89	99,600	+0.81(+5.37%)
Nov 15, 2018	14.91	15.23	14.65	15.08	134,654	+0.15(+1.00%)
Nov 14, 2018	15.40	15.45	14.72	14.93	106,919	-0.31(-2.03%)
Nov 13, 2018	15.90	15.98	15.17	15.24	92,700	-0.53(-3.36%)
Nov 12, 2018	15.96	16.05	15.62	15.77	168,504	-0.04(-0.25%)
Nov 09, 2018	15.00	16.40	15.00	15.81	113,900	+0.05(+0.32%)
Nov 08, 2018	15.47	15.89	15.10	15.76	124,167	+0.21(+1.35%)
Nov 07, 2018	15.31	15.58	15.22	15.55	45,984	+0.30(+1.97%)
Nov 06, 2018	15.47	15.61	15.08	15.25	60,731	-0.21(-1.36%)
Nov 05, 2018	15.89	16.19	15.42	15.46	35,749	-0.38(-2.40%)
Nov 02, 2018	15.59	16.12	15.48	15.84	66,100	+0.24(+1.54%)

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.