Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	12.40	12.59	12.11	12.26	5,288,784	-0.09(-0.73%)
Jan 30, 2019	12.27	12.40	12.10	12.35	6,511,761	+0.20(+1.65%)
Jan 29, 2019	12.29	12.35	12.08	12.15	5,375,131	+0.01(+0.08%)
Jan 28, 2019	12.18	12.34	12.02	12.14	6,315,222	-0.34(-2.72%)
Jan 25, 2019	12.36	12.68	12.27	12.48	4,883,200	+0.25(+2.04%)
Jan 24, 2019	12.03	12.44	12.00	12.23	4,202,492	+0.12(+0.99%)
Jan 23, 2019	12.40	12.50	11.98	12.11	6,977,464	-0.16(-1.30%)
Jan 22, 2019	12.93	12.95	12.24	12.27	9,340,441	-0.82(-6.26%)
Jan 18, 2019	12.86	13.12	12.69	13.09	9,071,400	+0.38(+2.99%)
Jan 17, 2019	12.60	12.82	12.36	12.71	10,620,955	-0.04(-0.31%)
Jan 16, 2019	12.86	13.01	12.59	12.75	6,419,097	-0.11(-0.86%)
Jan 15, 2019	12.87	12.99	12.68	12.86	7,037,439	+0.14(+1.10%)
Jan 14, 2019	12.69	12.93	12.55	12.72	8,805,398	-0.13(-1.01%)
Jan 11, 2019	12.98	13.03	12.70	12.85	7,415,400	-0.33(-2.50%)
Jan 10, 2019	12.85	13.26	12.72	13.18	5,210,068	+0.12(+0.92%)
Jan 09, 2019	13.21	13.27	12.85	13.06	6,907,525	+0.13(+1.01%)
Jan 08, 2019	13.25	13.31	12.65	12.93	7,014,474	+0.06(+0.47%)
Jan 07, 2019	12.16	12.95	12.13	12.87	9,431,368	+0.74(+6.10%)
Jan 04, 2019	11.86	12.21	11.69	12.13	8,624,000	+0.59(+5.11%)
Jan 03, 2019	11.66	11.82	11.25	11.54	5,128,303	-0.09(-0.77%)
Jan 02, 2019	10.90	11.79	10.79	11.63	5,543,596	+0.28(+2.47%)
Dec 31, 2018	11.15	11.39	11.01	11.35	6,417,000	+0.31(+2.81%)
Dec 28, 2018	11.38	11.41	10.98	11.04	5,966,200	-0.24(-2.13%)
Dec 27, 2018	10.80	11.28	10.70	11.28	7,669,975	+0.16(+1.44%)
Dec 26, 2018	10.26	11.12	9.890	11.12	7,256,968	+1.02(+10.10%)
Dec 24, 2018	10.45	10.49	10.06	10.10	5,199,200	-0.55(-5.16%)
Dec 21, 2018	10.70	11.02	10.50	10.65	12,752,800	-0.13(-1.21%)
Dec 20, 2018	10.61	10.97	10.47	10.78	11,618,728	-0.02(-0.19%)
Dec 19, 2018	10.99	11.36	10.72	10.80	9,385,691	-0.13(-1.19%)
Dec 18, 2018	11.49	11.52	10.88	10.93	10,199,251	-0.55(-4.79%)
Dec 17, 2018	11.86	12.06	11.36	11.48	8,652,881	-0.60(-4.97%)
Dec 14, 2018	12.58	12.61	12.02	12.08	6,829,000	-0.67(-5.25%)
Dec 13, 2018	12.74	12.81	12.40	12.75	7,631,618	+0.03(+0.24%)
Dec 12, 2018	12.79	13.29	12.72	12.72	6,431,928	+0.16(+1.27%)
Dec 11, 2018	12.99	13.10	12.54	12.56	4,760,046	-0.19(-1.49%)
Dec 10, 2018	12.90	13.20	12.52	12.75	8,386,109	-0.45(-3.41%)
Dec 07, 2018	14.21	14.21	13.12	13.20	9,787,800	-0.02(-0.15%)
Dec 06, 2018	13.55	13.57	12.76	13.22	8,362,048	-0.73(-5.23%)
Dec 04, 2018	14.81	14.86	13.95	13.95	5,850,300	-0.87(-5.87%)
Dec 03, 2018	14.58	15.13	14.57	14.82	7,629,162	+0.87(+6.24%)
Nov 30, 2018	13.99	14.20	13.77	13.95	7,878,500	-0.23(-1.62%)
Nov 29, 2018	13.72	14.48	13.63	14.18	9,318,187	+0.54(+3.96%)
Nov 28, 2018	13.21	13.65	12.97	13.64	5,431,581	+0.44(+3.33%)
Nov 27, 2018	13.37	13.62	13.08	13.20	5,614,851	-0.21(-1.57%)
Nov 26, 2018	13.41	13.58	13.20	13.41	3,528,208	+0.16(+1.21%)
Nov 23, 2018	12.98	13.37	12.89	13.25	3,356,700	-0.36(-2.65%)
Nov 21, 2018		13.61	13.61	13.61	0	+0.24(+1.80%)
Nov 20, 2018	13.61	13.70	13.19	13.37	7,191,529	-0.63(-4.50%)
Nov 19, 2018	13.99	14.23	13.82	14.00	4,983,577	-0.32(-2.23%)
Nov 16, 2018	14.41	14.62	13.98	14.32	6,661,600	-0.07(-0.49%)
Nov 15, 2018	13.89	14.54	13.87	14.39	6,339,570	+0.31(+2.20%)
Nov 14, 2018	14.61	14.76	13.81	14.08	8,934,833	-0.12(-0.85%)
Nov 13, 2018	15.00	15.12	14.09	14.20	12,358,876	-0.82(-5.46%)
Nov 12, 2018	15.75	15.91	15.01	15.02	5,977,377	-0.52(-3.35%)
Nov 09, 2018	15.11	15.72	15.01	15.54	6,693,700	-0.04(-0.26%)
Nov 08, 2018	16.38	16.51	15.53	15.58	5,751,303	-0.87(-5.29%)
Nov 07, 2018	16.19	16.51	15.87	16.45	6,228,511	+0.57(+3.59%)
Nov 06, 2018	16.10	16.26	15.67	15.88	4,637,649	-0.23(-1.43%)
Nov 05, 2018	16.43	16.66	15.92	16.11	6,916,694	+0.06(+0.37%)
Nov 02, 2018	16.11	16.79	15.98	16.05	8,987,500	-0.17(-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.