Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	15.43	16.19	14.82	15.80	18,902	+0.42(+2.73%)
Jan 30, 2019	14.69	15.44	14.69	15.38	20,166	+0.88(+6.07%)
Jan 29, 2019	14.65	14.70	14.00	14.50	9,450	-0.07(-0.48%)
Jan 28, 2019	14.56	14.57	14.12	14.57	11,007	-0.26(-1.75%)
Jan 25, 2019	14.97	14.97	14.05	14.83	11,700	-0.04(-0.27%)
Jan 24, 2019	15.02	15.03	14.58	14.87	7,591	-0.09(-0.60%)
Jan 23, 2019	14.88	15.01	14.45	14.96	14,537	+0.23(+1.56%)
Jan 22, 2019	14.90	15.00	14.55	14.73	19,283	-0.13(-0.87%)
Jan 18, 2019	14.95	15.08	14.85	14.86	9,800	-0.02(-0.13%)
Jan 17, 2019	14.37	15.00	14.37	14.88	14,346	+0.58(+4.06%)
Jan 16, 2019	14.91	15.10	14.21	14.30	17,862	-0.48(-3.25%)
Jan 15, 2019	15.47	15.50	14.21	14.78	25,019	-0.58(-3.78%)
Jan 14, 2019	15.92	15.95	15.32	15.36	10,811	-0.65(-4.06%)
Jan 11, 2019	15.85	16.30	15.80	16.01	4,700	+0.03(+0.19%)
Jan 10, 2019	15.75	16.07	15.50	15.98	12,668	+0.00(+0.00%)
Jan 09, 2019	16.11	16.11	15.88	15.98	2,505	+0.06(+0.38%)
Jan 08, 2019	15.69	16.27	15.55	15.92	14,984	+0.45(+2.91%)
Jan 07, 2019	15.46	15.80	15.32	15.47	25,870	+0.01(+0.06%)
Jan 04, 2019	15.75	16.80	15.02	15.46	19,600	-0.04(-0.26%)
Jan 03, 2019	15.71	15.95	15.50	15.50	11,673	-0.33(-2.08%)
Jan 02, 2019	16.50	16.50	15.40	15.83	14,183	-0.76(-4.58%)
Dec 31, 2018	16.72	16.80	16.51	16.59	9,400	-0.13(-0.78%)
Dec 28, 2018	16.66	16.80	16.54	16.72	11,600	+0.07(+0.42%)
Dec 27, 2018	16.66	16.85	16.31	16.65	27,009	-0.08(-0.48%)
Dec 26, 2018	16.66	16.90	15.97	16.73	22,066	+0.25(+1.52%)
Dec 24, 2018	16.90	17.00	16.48	16.48	46,500	-0.47(-2.77%)
Dec 21, 2018	17.00	17.00	16.43	16.95	40,900	-0.09(-0.53%)
Dec 20, 2018	17.08	18.24	16.73	17.04	87,857	-0.05(-0.29%)
Dec 19, 2018	16.46	17.47	16.46	17.09	90,317	+0.69(+4.21%)
Dec 18, 2018	16.30	17.00	16.24	16.40	51,759	+0.17(+1.05%)
Dec 17, 2018	15.63	16.41	15.62	16.23	25,117	+0.70(+4.51%)
Dec 14, 2018	15.63	15.76	15.50	15.53	6,800	-0.29(-1.83%)
Dec 13, 2018	15.80	15.93	15.34	15.82	15,461	+0.12(+0.76%)
Dec 12, 2018	15.97	16.04	15.23	15.70	12,992	+0.03(+0.19%)
Dec 11, 2018	15.84	16.28	15.52	15.67	19,153	-0.08(-0.51%)
Dec 10, 2018	15.24	16.10	15.07	15.75	32,079	+0.34(+2.21%)
Dec 07, 2018	15.00	15.66	14.72	15.41	9,500	+0.40(+2.66%)
Dec 06, 2018	14.87	15.01	12.60	15.01	15,451	-0.07(-0.46%)
Dec 04, 2018	16.19	16.42	15.08	15.08	9,100	-1.07(-6.63%)
Dec 03, 2018	16.34	16.48	15.91	16.15	7,021	+0.04(+0.25%)
Nov 30, 2018	16.32	16.36	15.78	16.11	12,300	-0.10(-0.62%)
Nov 29, 2018	16.07	16.60	15.78	16.21	6,332	-0.05(-0.31%)
Nov 28, 2018	15.57	16.32	15.55	16.26	9,264	+0.96(+6.24%)
Nov 27, 2018	15.46	15.66	14.97	15.30	11,120	-0.33(-2.14%)
Nov 26, 2018	16.29	16.32	15.57	15.64	18,436	-0.64(-3.93%)
Nov 23, 2018	15.93	16.38	15.76	16.28	11,575	+0.18(+1.10%)
Nov 21, 2018		16.10	16.10	16.10	0	+0.34(+2.19%)
Nov 20, 2018	16.59	16.59	15.61	15.76	18,382	-0.84(-5.04%)
Nov 19, 2018	16.54	16.81	16.54	16.59	19,189	-0.06(-0.35%)
Nov 16, 2018	16.09	16.96	15.95	16.65	400,260	+0.38(+2.36%)
Nov 15, 2018	16.40	16.40	15.88	16.27	12,793	-0.12(-0.72%)
Nov 14, 2018	16.67	16.71	16.08	16.39	13,624	-0.25(-1.48%)
Nov 13, 2018	16.34	17.07	16.25	16.63	45,944	+0.33(+2.05%)
Nov 12, 2018	16.64	17.28	16.25	16.30	19,723	-0.53(-3.16%)
Nov 09, 2018	16.95	17.32	16.74	16.83	15,839	-0.47(-2.73%)
Nov 08, 2018	17.04	17.38	17.01	17.30	21,930	-0.06(-0.34%)
Nov 07, 2018	17.73	17.91	17.23	17.36	34,849	-0.92(-5.01%)
Nov 06, 2018	21.41	21.41	17.38	18.28	59,539	-2.16(-10.55%)
Nov 05, 2018	19.84	20.90	19.84	20.44	6,257	+0.88(+4.48%)
Nov 02, 2018	19.40	19.79	19.26	19.56	13,910	+0.88(+4.69%)

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.