Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	16.34	16.50	16.23	16.42	1,003,998	+0.61(+3.86%)
Jan 30, 2019	15.57	15.95	15.30	15.81	2,385,629	+0.16(+0.99%)
Jan 29, 2019	16.04	16.04	15.63	15.65	912,731	-0.17(-1.10%)
Jan 28, 2019	15.85	15.96	15.75	15.83	1,130,485	-0.20(-1.27%)
Jan 25, 2019	16.06	16.18	15.90	16.03	631,706	+0.00(+0.00%)
Jan 24, 2019	16.24	16.31	15.86	16.03	1,455,358	-0.10(-0.60%)
Jan 23, 2019	16.06	16.20	15.78	16.13	751,871	+0.35(+2.21%)
Jan 22, 2019	15.97	16.10	15.68	15.78	674,108	-0.16(-0.97%)
Jan 18, 2019	16.05	16.13	15.89	15.93	585,066	+0.05(+0.31%)
Jan 17, 2019	15.71	15.97	15.70	15.88	580,776	+0.01(+0.06%)
Jan 16, 2019	16.10	16.21	15.73	15.87	550,358	-0.26(-1.62%)
Jan 15, 2019	16.23	16.39	16.01	16.14	616,901	-0.16(-0.95%)
Jan 14, 2019	16.17	16.41	16.05	16.29	979,454	+0.12(+0.72%)
Jan 11, 2019	16.11	16.22	16.01	16.17	763,371	-0.07(-0.42%)
Jan 10, 2019	16.41	16.60	16.10	16.24	735,715	-0.77(-4.50%)
Jan 09, 2019	16.76	17.13	16.69	17.01	1,224,762	+0.34(+2.03%)
Jan 08, 2019	16.13	16.71	16.08	16.67	873,829	+0.72(+4.50%)
Jan 07, 2019	15.98	16.03	15.60	15.95	1,646,480	+0.40(+2.55%)
Jan 04, 2019	15.36	15.79	15.26	15.55	2,081,576	+0.43(+2.86%)
Jan 03, 2019	15.35	15.35	15.00	15.12	1,769,145	-0.28(-1.80%)
Jan 02, 2019	14.82	15.43	14.80	15.40	1,930,852	+0.73(+4.95%)
Dec 31, 2018	14.64	14.69	14.43	14.67	243,089	+0.07(+0.46%)
Dec 28, 2018	14.46	14.69	14.40	14.60	511,795	+0.07(+0.46%)
Dec 27, 2018	14.57	14.64	14.34	14.54	614,979	-0.36(-2.44%)
Dec 26, 2018	14.61	14.91	14.54	14.90	302,511	+0.33(+2.30%)
Dec 24, 2018	14.49	14.71	14.37	14.57	258,354	-0.04(-0.26%)
Dec 21, 2018	15.02	15.05	14.60	14.60	638,411	-0.27(-1.80%)
Dec 20, 2018	15.03	15.18	14.74	14.87	650,840	+0.09(+0.58%)
Dec 19, 2018	15.40	15.64	14.75	14.79	809,050	-0.38(-2.52%)
Dec 18, 2018	14.86	15.28	14.81	15.17	582,128	+0.52(+3.52%)
Dec 17, 2018	14.90	15.04	14.57	14.65	653,501	-0.29(-1.92%)
Dec 14, 2018	14.73	15.18	14.62	14.94	500,921	+0.14(+0.97%)
Dec 13, 2018	14.76	14.84	14.62	14.80	1,093,482	+0.18(+1.24%)
Dec 12, 2018	14.79	15.07	14.61	14.61	1,277,597	+0.29(+2.00%)
Dec 11, 2018	14.21	14.44	14.05	14.33	1,155,757	+0.33(+2.39%)
Dec 10, 2018	14.22	14.23	13.83	13.99	595,082	-0.23(-1.61%)
Dec 07, 2018	14.44	14.76	14.22	14.22	1,575,430	-0.18(-1.26%)
Dec 06, 2018	14.37	14.49	14.07	14.40	1,377,890	-0.21(-1.44%)
Dec 04, 2018	14.87	15.17	14.59	14.61	1,024,531	-0.11(-0.71%)
Dec 03, 2018	15.01	15.05	14.56	14.72	617,992	+0.07(+0.46%)
Nov 30, 2018	14.76	14.79	14.52	14.65	578,919	-0.27(-1.79%)
Nov 29, 2018	14.84	14.97	14.79	14.92	373,505	-0.01(-0.06%)
Nov 28, 2018	14.81	14.94	14.38	14.93	674,528	+0.42(+2.90%)
Nov 27, 2018	14.16	14.64	14.08	14.51	758,800	+0.63(+4.55%)
Nov 26, 2018	13.75	14.11	13.72	13.88	1,371,778	-0.08(-0.55%)
Nov 23, 2018	14.10	14.26	13.90	13.95	343,462	-0.48(-3.31%)
Nov 21, 2018		14.43	14.43	14.43	0	+0.09(+0.60%)
Nov 20, 2018	14.59	14.68	14.33	14.35	363,371	-0.39(-2.66%)
Nov 19, 2018	14.91	15.13	14.65	14.74	752,538	-0.29(-1.91%)
Nov 16, 2018	14.56	15.14	14.56	15.03	711,599	+0.01(+0.06%)
Nov 15, 2018	14.73	15.14	14.72	15.02	724,290	+0.23(+1.55%)
Nov 14, 2018	14.83	14.88	14.60	14.79	824,241	+0.48(+3.34%)
Nov 13, 2018	14.16	14.53	14.09	14.31	1,833,067	-0.68(-4.53%)
Nov 12, 2018	15.08	15.28	14.97	14.99	863,824	-0.42(-2.73%)
Nov 09, 2018	15.25	15.42	14.94	15.41	1,175,613	+0.27(+1.77%)
Nov 08, 2018	15.51	15.85	15.06	15.14	1,525,962	-0.33(-2.10%)
Nov 07, 2018	15.95	15.98	15.28	15.47	1,267,958	-0.42(-2.65%)
Nov 06, 2018	15.89	16.19	15.65	15.89	1,620,550	-0.04(-0.24%)
Nov 05, 2018	15.91	16.08	15.76	15.92	1,824,490	+0.12(+0.79%)
Nov 02, 2018	15.72	16.09	15.57	15.80	1,255,597	+0.11(+0.67%)

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.