Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	13.03	13.19	12.90	13.09	795,975	+0.04(+0.31%)
Jan 30, 2019	13.00	13.11	12.92	13.05	891,424	+0.11(+0.85%)
Jan 29, 2019	12.89	12.95	12.86	12.94	509,409	+0.04(+0.31%)
Jan 28, 2019	12.73	13.03	12.70	12.90	763,036	+0.10(+0.78%)
Jan 25, 2019	12.60	12.82	12.60	12.80	618,900	+0.24(+1.91%)
Jan 24, 2019	12.32	12.60	12.27	12.56	672,957	+0.24(+1.95%)
Jan 23, 2019	12.37	12.48	12.22	12.32	620,735	-0.05(-0.40%)
Jan 22, 2019	12.36	12.43	12.18	12.37	1,172,394	-0.05(-0.40%)
Jan 18, 2019	12.47	12.53	12.31	12.42	987,800	-0.05(-0.40%)
Jan 17, 2019	12.51	12.63	12.28	12.47	1,557,181	-0.11(-0.87%)
Jan 16, 2019	12.41	12.62	12.41	12.58	431,840	+0.17(+1.37%)
Jan 15, 2019	12.23	12.44	12.23	12.41	634,944	+0.17(+1.39%)
Jan 14, 2019	12.35	12.35	12.18	12.24	513,846	-0.12(-0.97%)
Jan 11, 2019	12.49	12.53	12.26	12.36	907,200	-0.17(-1.36%)
Jan 10, 2019	12.49	12.69	12.42	12.53	857,374	-0.09(-0.71%)
Jan 09, 2019	12.70	12.70	12.45	12.62	534,233	-0.04(-0.32%)
Jan 08, 2019	12.31	12.69	12.22	12.66	726,802	+0.46(+3.77%)
Jan 07, 2019	11.75	12.24	11.71	12.20	772,519	+0.34(+2.87%)
Jan 04, 2019	11.81	12.03	11.76	11.86	526,700	+0.16(+1.37%)
Jan 03, 2019	11.67	11.99	11.55	11.70	719,196	+0.00(+0.00%)
Jan 02, 2019	11.80	11.87	11.58	11.70	924,978	-0.25(-2.09%)
Dec 31, 2018	12.12	12.18	11.83	11.95	911,200	-0.18(-1.48%)
Dec 28, 2018	12.32	12.39	12.05	12.13	875,200	-0.09(-0.74%)
Dec 27, 2018	12.17	12.22	11.83	12.22	912,795	-0.07(-0.57%)
Dec 26, 2018	11.79	12.35	11.73	12.29	679,609	+0.50(+4.24%)
Dec 24, 2018	12.04	12.12	11.74	11.79	463,300	-0.32(-2.64%)
Dec 21, 2018	12.20	12.32	12.06	12.11	2,533,400	-0.02(-0.16%)
Dec 20, 2018	12.44	12.44	12.07	12.13	638,636	-0.29(-2.33%)
Dec 19, 2018	13.05	13.05	12.38	12.42	1,021,424	-0.75(-5.69%)
Dec 18, 2018	13.29	13.39	13.16	13.17	892,527	-0.03(-0.23%)
Dec 17, 2018	14.20	14.20	13.19	13.20	1,321,751	-1.02(-7.17%)
Dec 14, 2018	14.04	14.42	14.04	14.22	644,800	+0.10(+0.71%)
Dec 13, 2018	13.83	14.22	13.83	14.12	880,624	+0.33(+2.39%)
Dec 12, 2018	14.15	14.16	13.70	13.79	656,336	-0.27(-1.92%)
Dec 11, 2018	14.19	14.27	14.01	14.06	797,307	-0.05(-0.35%)
Dec 10, 2018	14.34	14.34	13.97	14.11	762,180	-0.20(-1.40%)
Dec 07, 2018	14.39	14.40	14.22	14.31	503,100	-0.05(-0.35%)
Dec 06, 2018	13.65	14.37	13.58	14.36	747,023	+0.62(+4.51%)
Dec 04, 2018	14.19	14.19	13.71	13.74	711,600	-0.44(-3.10%)
Dec 03, 2018	14.33	14.33	14.07	14.18	571,807	-0.11(-0.77%)
Nov 30, 2018	14.08	14.36	14.08	14.29	984,700	+0.21(+1.49%)
Nov 29, 2018	13.95	14.12	13.79	14.08	503,809	+0.11(+0.79%)
Nov 28, 2018	13.67	13.99	13.64	13.97	504,090	+0.27(+1.97%)
Nov 27, 2018	13.67	13.90	13.66	13.70	677,270	+0.05(+0.37%)
Nov 26, 2018	13.65	13.67	13.53	13.65	601,381	+0.10(+0.74%)
Nov 23, 2018	13.58	13.63	13.45	13.55	193,900	-0.03(-0.22%)
Nov 21, 2018		13.58	13.58	13.58	0	+0.09(+0.67%)
Nov 20, 2018	13.54	13.62	13.40	13.49	716,813	-0.08(-0.59%)
Nov 19, 2018	13.57	13.70	13.46	13.57	652,882	+0.00(+0.00%)
Nov 16, 2018	13.29	13.57	13.22	13.57	657,700	+0.18(+1.34%)
Nov 15, 2018	13.57	13.58	13.30	13.39	606,367	-0.27(-1.98%)
Nov 14, 2018	13.83	13.89	13.63	13.66	527,210	-0.08(-0.58%)
Nov 13, 2018	13.74	13.83	13.60	13.74	591,087	+0.13(+0.96%)
Nov 12, 2018	13.55	13.80	13.55	13.61	682,432	+0.12(+0.89%)
Nov 09, 2018	13.56	13.65	13.44	13.49	445,800	-0.08(-0.59%)
Nov 08, 2018	13.45	13.57	13.33	13.57	536,909	+0.11(+0.82%)
Nov 07, 2018	13.33	13.46	13.26	13.46	441,373	+0.17(+1.28%)
Nov 06, 2018	13.26	13.29	13.11	13.29	616,272	+0.10(+0.76%)
Nov 05, 2018	13.06	13.33	13.06	13.19	604,170	+0.15(+1.15%)
Nov 02, 2018	13.23	13.26	12.88	13.04	894,400	-0.17(-1.29%)

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.