Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	15.13	15.18	15.01	15.04	279,806	-0.04(-0.27%)
Jan 30, 2019	15.02	15.10	15.02	15.08	275,830	+0.06(+0.43%)
Jan 29, 2019	15.05	15.05	14.98	15.01	168,426	+0.07(+0.45%)
Jan 28, 2019	14.97	14.97	14.93	14.95	70,170	-0.08(-0.56%)
Jan 25, 2019	14.93	15.04	14.93	15.03	55,057	+0.10(+0.65%)
Jan 24, 2019	14.94	14.95	14.90	14.93	210,131	-0.01(-0.05%)
Jan 23, 2019	14.94	14.95	14.89	14.94	183,568	+0.02(+0.11%)
Jan 22, 2019	14.94	14.94	14.85	14.93	88,497	-0.07(-0.48%)
Jan 18, 2019	14.94	15.02	14.94	15.00	53,814	+0.02(+0.16%)
Jan 17, 2019	14.90	14.97	14.84	14.97	95,831	+0.09(+0.59%)
Jan 16, 2019	14.86	14.92	14.84	14.89	102,307	+0.04(+0.27%)
Jan 15, 2019	14.85	14.85	14.79	14.85	76,194	+0.05(+0.33%)
Jan 14, 2019	14.89	14.89	14.79	14.80	73,597	-0.10(-0.70%)
Jan 11, 2019	14.86	14.93	14.86	14.90	205,689	+0.02(+0.11%)
Jan 10, 2019	14.86	14.91	14.85	14.89	48,352	-0.08(-0.54%)
Jan 09, 2019	14.94	14.99	14.89	14.97	188,386	+0.14(+0.98%)
Jan 08, 2019	14.76	14.82	14.75	14.82	248,088	+0.08(+0.55%)
Jan 07, 2019	14.76	14.80	14.70	14.74	92,949	+0.10(+0.66%)
Jan 04, 2019	14.56	14.69	14.56	14.64	60,526	+0.08(+0.55%)
Jan 03, 2019	14.54	14.56	14.40	14.56	105,641	+0.10(+0.67%)
Jan 02, 2019	14.28	14.54	14.28	14.47	126,522	+0.04(+0.28%)
Dec 31, 2018	14.52	14.52	14.35	14.43	306,234	-0.02(-0.17%)
Dec 28, 2018	14.44	14.50	14.43	14.45	478,740	-0.02(-0.17%)
Dec 27, 2018	14.55	14.55	14.42	14.47	105,616	-0.14(-0.94%)
Dec 26, 2018	14.39	14.61	14.39	14.61	49,319	+0.17(+1.17%)
Dec 24, 2018	14.40	14.49	14.39	14.44	39,025	-0.01(-0.06%)
Dec 21, 2018	14.47	14.53	14.44	14.45	254,160	-0.15(-1.05%)
Dec 20, 2018	14.65	14.71	14.56	14.60	95,524	-0.06(-0.38%)
Dec 19, 2018	14.73	14.76	14.63	14.66	124,391	+0.01(+0.05%)
Dec 18, 2018	14.75	14.81	14.62	14.65	87,116	-0.15(-1.01%)
Dec 17, 2018	14.91	14.96	14.78	14.80	157,006	-0.10(-0.64%)
Dec 14, 2018	14.95	15.00	14.90	14.90	131,826	-0.18(-1.17%)
Dec 13, 2018	14.95	15.10	14.93	15.07	570,134	+0.10(+0.64%)
Dec 12, 2018	15.05	15.10	14.97	14.98	115,793	-0.04(-0.24%)
Dec 11, 2018	15.13	15.13	14.96	15.01	122,177	+0.04(+0.29%)
Dec 10, 2018	15.11	15.11	14.95	14.97	44,439	-0.17(-1.11%)
Dec 07, 2018	15.14	15.26	15.13	15.14	42,940	+0.14(+0.96%)
Dec 06, 2018	15.15	15.15	14.85	14.99	186,791	-0.10(-0.69%)
Dec 04, 2018	15.14	15.17	15.07	15.10	47,197	+0.02(+0.11%)
Dec 03, 2018	15.10	15.13	15.02	15.08	278,731	+0.21(+1.40%)
Nov 30, 2018	14.83	14.91	14.78	14.87	68,730	-0.01(-0.05%)
Nov 29, 2018	14.85	14.94	14.85	14.88	196,077	+0.01(+0.08%)
Nov 28, 2018	14.76	14.92	14.76	14.87	62,950	+0.11(+0.73%)
Nov 27, 2018	14.76	14.79	14.68	14.76	82,627	-0.03(-0.22%)
Nov 26, 2018	14.91	14.91	14.77	14.79	39,516	-0.07(-0.48%)
Nov 23, 2018	14.96	14.96	14.85	14.87	11,893	-0.25(-1.64%)
Nov 21, 2018		15.11	15.11	15.11	0	+0.06(+0.37%)
Nov 20, 2018	15.28	15.28	15.01	15.06	42,178	-0.32(-2.08%)
Nov 19, 2018	15.31	15.41	15.31	15.38	477,163	+0.01(+0.05%)
Nov 16, 2018	15.36	15.40	15.25	15.37	140,339	+0.20(+1.32%)
Nov 15, 2018	15.33	15.33	15.14	15.17	99,133	-0.18(-1.20%)
Nov 14, 2018	15.08	15.35	15.08	15.35	35,975	+0.28(+1.85%)
Nov 13, 2018	15.21	15.24	15.05	15.07	251,724	-0.12(-0.76%)
Nov 12, 2018	15.25	15.31	15.18	15.19	220,407	-0.08(-0.55%)
Nov 09, 2018	15.20	15.31	15.17	15.27	83,628	-0.13(-0.83%)
Nov 08, 2018	15.48	15.48	15.36	15.40	339,978	-0.08(-0.52%)
Nov 07, 2018	15.48	15.51	15.45	15.48	46,784	+0.02(+0.10%)
Nov 06, 2018	15.52	15.52	15.42	15.46	63,866	-0.07(-0.46%)
Nov 05, 2018	15.59	15.62	15.52	15.54	38,564	-0.06(-0.41%)
Nov 02, 2018	15.61	15.65	15.58	15.60	24,537	+0.03(+0.21%)

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.