Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	14.41	14.54	13.94	13.95	255,786	-0.45(-3.13%)
Jan 30, 2018	14.01	14.47	14.00	14.40	330,650	+0.21(+1.48%)
Jan 29, 2018	14.04	14.24	13.89	14.19	200,957	+0.06(+0.42%)
Jan 26, 2018	14.54	14.54	14.09	14.13	157,398	-0.38(-2.62%)
Jan 25, 2018	14.34	14.80	14.15	14.51	209,641	+0.40(+2.83%)
Jan 24, 2018	14.53	14.53	13.89	14.11	346,439	-0.34(-2.35%)
Jan 23, 2018	14.74	14.79	14.32	14.45	255,892	-0.22(-1.50%)
Jan 22, 2018	15.11	15.11	14.52	14.67	344,103	-0.59(-3.87%)
Jan 19, 2018	15.28	15.49	15.08	15.26	379,699	-0.04(-0.26%)
Jan 18, 2018	15.29	15.62	15.12	15.30	258,635	-0.01(-0.07%)
Jan 17, 2018	15.19	15.39	14.81	15.31	270,235	+0.16(+1.06%)
Jan 16, 2018	16.53	16.68	15.03	15.15	405,906	-1.28(-7.79%)
Jan 12, 2018		16.43	16.43	16.43	0	+0.61(+3.86%)
Jan 11, 2018	14.90	15.96	14.60	15.82	458,837	+1.13(+7.69%)
Jan 10, 2018		14.93		14.69	298,223	+0.08(+0.55%)
Jan 09, 2018	14.76	14.95	14.59	14.61	271,643	-0.11(-0.75%)
Jan 08, 2018	15.22	15.36	14.54	14.72	520,467	-0.67(-4.35%)
Jan 05, 2018	15.79	15.92	14.95	15.39	429,626	-0.37(-2.35%)
Jan 04, 2018	15.59	16.00	15.28	15.76	340,744	+0.18(+1.16%)
Jan 03, 2018	16.17	16.37	15.54	15.58	458,316	-0.57(-3.53%)
Jan 02, 2018	16.30	16.67	16.10	16.15	202,137	-0.13(-0.80%)
Dec 29, 2017		16.28	16.28	16.28	0	-0.36(-2.16%)
Dec 28, 2017	16.81	16.84	16.56	16.64	101,267	-0.16(-0.95%)
Dec 27, 2017	16.53	17.04	16.53	16.80	194,019	+0.33(+2.00%)
Dec 26, 2017	16.64	16.83	16.38	16.47	207,739	-0.17(-1.02%)
Dec 22, 2017	17.15	17.15	16.46	16.64	224,382	-0.49(-2.86%)
Dec 21, 2017	16.99	17.20	16.96	17.13	120,002	+0.16(+0.94%)
Dec 20, 2017	16.90	17.18	16.82	16.97	143,140	+0.11(+0.65%)
Dec 19, 2017	17.50	17.64	16.82	16.86	221,964	-0.57(-3.27%)
Dec 18, 2017	17.52	17.83	17.15	17.43	398,497	+0.14(+0.81%)
Dec 15, 2017	17.13	17.56	17.10	17.29	352,334	+0.20(+1.17%)
Dec 14, 2017	17.95	18.06	17.00	17.09	238,887	-0.86(-4.79%)
Dec 13, 2017	17.34	18.01	17.34	17.95	375,277	+0.65(+3.76%)
Dec 12, 2017	17.57	17.70	17.29	17.30	172,527	-0.23(-1.31%)
Dec 11, 2017	17.66	17.73	17.13	17.53	223,631	-0.14(-0.79%)
Dec 08, 2017	18.22	18.24	17.63	17.67	237,919	-0.30(-1.67%)
Dec 07, 2017	18.00	18.90	17.76	17.97	624,814	+0.11(+0.62%)
Dec 06, 2017	16.91	17.98	16.76	17.86	774,675	+0.95(+5.62%)
Dec 05, 2017	17.22	17.22	16.90	16.91	185,291	-0.25(-1.46%)
Dec 04, 2017	17.09	17.09	16.94	17.16	218,768	+0.11(+0.65%)
Dec 01, 2017	17.14	17.14	16.37	17.05	321,943	-0.10(-0.58%)
Nov 30, 2017	17.37	17.46	17.08	17.15	245,674	+0.01(+0.06%)
Nov 29, 2017	17.40	17.68	16.96	17.14	243,659	-0.29(-1.66%)
Nov 28, 2017	17.08	17.47	17.02	17.43	237,354	+0.34(+1.99%)
Nov 27, 2017	17.30	17.54	16.96	17.09	239,391	-0.26(-1.50%)
Nov 24, 2017	17.60	17.76	17.23	17.35	94,892	-0.17(-0.97%)
Nov 22, 2017	17.60	17.95	17.48	17.52	185,575	-0.01(-0.06%)
Nov 21, 2017	17.42	17.88	17.40	17.53	300,622	+0.23(+1.33%)
Nov 20, 2017	16.78	17.52	16.78	17.30	386,785	+0.51(+3.04%)
Nov 17, 2017	16.67	16.93	16.60	16.79	235,802	+0.14(+0.84%)
Nov 16, 2017	16.25	17.14	16.25	16.65	403,378	+0.42(+2.59%)
Nov 15, 2017	16.50	16.54	16.05	16.23	325,151	-0.40(-2.41%)
Nov 14, 2017	17.10	17.20	16.39	16.63	275,026	-0.57(-3.31%)
Nov 13, 2017	17.10	17.26	16.87	17.20	217,523	-0.12(-0.69%)
Nov 10, 2017	17.08	17.40	16.94	17.32	234,769	+0.22(+1.29%)
Nov 09, 2017	17.04	17.34	16.94	17.10	265,245	-0.10(-0.58%)
Nov 08, 2017	17.50	17.55	16.87	17.20	326,527	-0.29(-1.66%)
Nov 07, 2017	17.64	17.73	17.31	17.49	350,394	-0.09(-0.51%)
Nov 06, 2017	18.13	18.14	17.17	17.58	561,384	+0.14(+0.80%)
Nov 03, 2017	17.43	17.69	17.28	17.44	357,377	+0.05(+0.29%)
Nov 02, 2017	17.93	17.93	17.21	17.39	535,421	-0.54(-3.01%)

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.