Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	14.84	15.08	14.74	15.03	4,860,858	+0.21(+1.42%)
Jan 30, 2019	14.62	14.91	14.57	14.82	1,175,156	+0.15(+1.04%)
Jan 29, 2019	14.71	14.81	14.61	14.67	890,873	+0.02(+0.12%)
Jan 28, 2019	14.76	14.82	14.56	14.65	974,405	-0.11(-0.75%)
Jan 25, 2019	14.84	14.94	14.72	14.76	1,338,029	-0.09(-0.59%)
Jan 24, 2019	14.76	14.88	14.65	14.85	1,431,828	+0.12(+0.83%)
Jan 23, 2019	14.65	14.74	14.60	14.72	847,796	+0.13(+0.92%)
Jan 22, 2019	14.61	14.67	14.49	14.59	1,058,557	-0.01(-0.08%)
Jan 18, 2019	14.43	14.60	14.43	14.60	1,418,266	+0.20(+1.38%)
Jan 17, 2019	14.22	14.48	14.21	14.40	1,965,909	+0.13(+0.90%)
Jan 16, 2019	14.23	14.29	14.14	14.27	1,442,165	+0.00(+0.00%)
Jan 15, 2019	13.85	14.28	13.85	14.27	1,383,954	+0.30(+2.13%)
Jan 14, 2019	14.12	14.13	13.91	13.98	2,554,579	-0.22(-1.56%)
Jan 11, 2019	14.20	14.30	14.15	14.20	1,142,825	-0.02(-0.16%)
Jan 10, 2019	14.08	14.24	14.08	14.22	1,245,205	+0.16(+1.16%)
Jan 09, 2019	14.20	14.25	14.05	14.06	1,740,788	-0.13(-0.91%)
Jan 08, 2019	14.05	14.27	14.05	14.19	1,661,584	+0.16(+1.17%)
Jan 07, 2019	14.13	14.20	13.96	14.02	1,227,575	-0.16(-1.11%)
Jan 04, 2019	14.00	14.32	14.00	14.18	2,185,739	+0.18(+1.29%)
Jan 03, 2019	13.79	14.14	13.79	14.00	3,504,246	+0.23(+1.66%)
Jan 02, 2019	13.90	13.95	13.65	13.77	3,244,920	-0.16(-1.17%)
Dec 31, 2018	13.75	13.94	13.60	13.93	1,888,056	+0.17(+1.23%)
Dec 28, 2018	13.67	13.93	13.65	13.77	1,947,422	+0.15(+1.07%)
Dec 27, 2018	13.48	13.70	13.34	13.62	3,696,774	+0.06(+0.43%)
Dec 26, 2018	13.48	13.67	13.29	13.56	2,655,631	+0.09(+0.65%)
Dec 24, 2018	14.32	14.37	13.45	13.47	737,875	-0.82(-5.73%)
Dec 21, 2018	14.38	14.74	14.24	14.29	3,646,262	-0.13(-0.93%)
Dec 20, 2018	14.50	14.66	14.25	14.43	1,537,938	-0.06(-0.44%)
Dec 19, 2018	14.62	14.71	14.38	14.49	1,604,347	-0.01(-0.04%)
Dec 18, 2018	14.76	14.94	14.43	14.50	1,462,034	-0.23(-1.59%)
Dec 17, 2018	15.40	15.40	14.66	14.73	1,288,516	-0.63(-4.07%)
Dec 14, 2018	15.34	15.47	15.30	15.36	1,789,342	+0.01(+0.04%)
Dec 13, 2018	15.31	15.46	15.31	15.35	1,311,783	+0.04(+0.27%)
Dec 12, 2018	15.20	15.40	15.20	15.31	2,557,954	+0.11(+0.69%)
Dec 11, 2018	15.24	15.41	15.14	15.20	1,614,044	-0.02(-0.15%)
Dec 10, 2018	15.20	15.28	14.91	15.23	1,886,051	+0.02(+0.15%)
Dec 07, 2018	15.11	15.41	15.09	15.20	1,580,281	+0.11(+0.74%)
Dec 06, 2018	15.47	15.52	14.84	15.09	2,179,143	-0.40(-2.57%)
Dec 04, 2018	15.69	15.76	15.43	15.49	2,210,032	-0.19(-1.19%)
Dec 03, 2018	15.51	15.68	15.35	15.68	1,380,734	+0.20(+1.32%)
Nov 30, 2018	15.26	15.47	15.26	15.47	2,072,140	+0.24(+1.57%)
Nov 29, 2018	15.24	15.40	15.17	15.23	1,216,693	+0.06(+0.39%)
Nov 28, 2018	15.05	15.27	14.98	15.17	1,632,582	+0.08(+0.50%)
Nov 27, 2018	15.17	15.20	15.06	15.10	737,420	-0.07(-0.46%)
Nov 26, 2018	15.19	15.23	15.11	15.17	1,036,913	+0.04(+0.23%)
Nov 23, 2018	14.95	15.21	14.88	15.13	554,646	+0.13(+0.90%)
Nov 21, 2018		15.00	15.00	15.00	0	-0.26(-1.69%)
Nov 20, 2018	15.55	15.73	15.23	15.26	1,643,129	-0.28(-1.81%)
Nov 19, 2018	15.35	15.54	15.28	15.54	1,491,765	+0.16(+1.06%)
Nov 16, 2018	15.47	15.52	15.31	15.37	1,017,080	-0.02(-0.11%)
Nov 15, 2018	15.13	15.39	14.99	15.39	1,369,397	+0.12(+0.80%)
Nov 14, 2018	15.49	15.49	15.23	15.27	972,670	-0.19(-1.21%)
Nov 13, 2018	15.51	15.59	15.39	15.45	906,544	-0.04(-0.26%)
Nov 12, 2018	15.49	15.70	15.43	15.50	2,061,181	-0.01(-0.08%)
Nov 09, 2018	15.34	15.62	15.31	15.51	1,319,723	+0.11(+0.72%)
Nov 08, 2018	15.34	15.40	15.24	15.40	975,723	+0.08(+0.50%)
Nov 07, 2018	15.22	15.34	15.14	15.32	1,137,263	+0.18(+1.16%)
Nov 06, 2018	15.16	15.20	15.08	15.14	2,174,019	-0.01(-0.04%)
Nov 05, 2018	14.90	15.24	14.85	15.15	2,390,908	+0.23(+1.53%)
Nov 02, 2018	15.14	15.24	14.83	14.92	2,115,595	-0.23(-1.50%)

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.