Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	15.85	15.97	15.60	15.80	80,353	+0.07(+0.43%)
Jan 30, 2018	15.69	15.93	15.69	15.73	43,151	-0.11(-0.71%)
Jan 29, 2018	15.80	15.96	15.67	15.85	38,687	+0.02(+0.14%)
Jan 26, 2018	15.96	16.02	15.71	15.82	41,430	-0.07(-0.42%)
Jan 25, 2018	16.00	16.00	15.67	15.89	59,759	+0.04(+0.28%)
Jan 24, 2018	15.94	15.98	15.67	15.85	105,933	-0.04(-0.28%)
Jan 23, 2018	15.71	15.96	15.60	15.89	52,920	+0.22(+1.43%)
Jan 22, 2018		16.07	15.66	15.67	47,174	-0.34(-2.10%)
Jan 19, 2018	15.78	16.25	15.78	16.00	54,406	+0.25(+1.56%)
Jan 18, 2018	16.41	16.43	15.69	15.76	39,690	-0.72(-4.35%)
Jan 17, 2018	15.96	17.01	15.90	16.47	132,168	+0.63(+3.95%)
Jan 16, 2018	16.20	16.52	15.82	15.85	47,440	-0.29(-1.80%)
Jan 12, 2018		16.14	16.14	16.14	0	+0.47(+3.00%)
Jan 11, 2018	15.62	15.98	15.60	15.67	51,801	+0.04(+0.29%)
Jan 10, 2018	15.69	15.89	15.44	15.62	46,801	-0.13(-0.85%)
Jan 09, 2018	16.00	16.38	15.69	15.76	33,298	-0.18(-1.12%)
Jan 08, 2018	16.05	16.05	15.80	15.94	54,044	-0.18(-1.11%)
Jan 05, 2018	15.94	16.29	15.73	16.11	60,521	+0.27(+1.69%)
Jan 04, 2018	15.91	16.33	15.85	15.85	36,335	+0.00(+0.00%)
Jan 03, 2018	16.00	16.23	15.71	15.85	31,294	-0.13(-0.84%)
Jan 02, 2018	15.82	16.32	15.76	15.98	61,001	+0.22(+1.42%)
Dec 29, 2017		15.76	15.76	15.76	0	-0.38(-2.36%)
Dec 28, 2017	15.94	16.23	15.74	16.14	67,109	+0.18(+1.12%)
Dec 27, 2017	16.25	16.27	15.89	15.96	46,037	-0.27(-1.65%)
Dec 26, 2017	16.10	16.56	16.10	16.23	26,661	-0.09(-0.55%)
Dec 22, 2017	16.63	16.63	16.29	16.32	33,115	-0.29(-1.75%)
Dec 21, 2017	16.88	17.06	16.56	16.61	38,218	-0.22(-1.33%)
Dec 20, 2017	16.94	17.16	16.65	16.83	31,382	+0.00(+0.00%)
Dec 19, 2017	16.96	17.23	16.76	16.83	46,689	-0.13(-0.79%)
Dec 18, 2017	16.92	17.26	16.57	16.96	37,159	+0.18(+1.07%)
Dec 15, 2017	16.85	17.14	16.56	16.79	555,820	-0.07(-0.40%)
Dec 14, 2017	16.96	17.19	16.63	16.85	75,132	-0.09(-0.53%)
Dec 13, 2017	16.56	16.99	16.49	16.94	65,170	+0.45(+2.71%)
Dec 12, 2017	16.56	17.23	16.45	16.49	49,746	-0.02(-0.14%)
Dec 11, 2017	16.18	16.56	16.11	16.52	67,341	+0.34(+2.07%)
Dec 08, 2017	16.92	16.92	16.11	16.18	61,557	-0.58(-3.47%)
Dec 07, 2017	16.58	17.19	16.58	16.76	49,455	+0.16(+0.94%)
Dec 06, 2017	17.27	17.27	16.40	16.61	86,396	+0.04(+0.27%)
Dec 05, 2017	16.92	16.92	16.43	16.56	44,598	-0.36(-2.12%)
Dec 04, 2017	17.10	17.28	17.10	16.92	53,823	+0.04(+0.26%)
Dec 01, 2017	17.23	17.23	16.56	16.88	65,226	-0.29(-1.69%)
Nov 30, 2017	17.73	18.04	17.14	17.17	75,221	-0.40(-2.29%)
Nov 29, 2017	17.64	18.06	17.34	17.57	79,725	+0.00(+0.00%)
Nov 28, 2017	17.28	17.71	17.10	17.57	102,530	+0.31(+1.82%)
Nov 27, 2017	18.13	18.13	17.10	17.26	69,573	-0.90(-4.93%)
Nov 24, 2017	18.08	18.15	17.82	18.15	36,156	+0.34(+1.88%)
Nov 22, 2017	17.63	18.25	17.63	17.82	63,146	-0.04(-0.25%)
Nov 21, 2017	17.86	17.97	17.66	17.86	111,773	+0.04(+0.25%)
Nov 20, 2017	17.08	17.84	17.08	17.82	82,348	+0.76(+4.46%)
Nov 17, 2017	16.52	17.32	16.27	17.05	616,373	+0.51(+3.11%)
Nov 16, 2017	16.18	16.72	16.18	16.54	85,962	+0.40(+2.50%)
Nov 15, 2017	16.32	16.47	16.11	16.14	86,530	-0.47(-2.83%)
Nov 14, 2017	15.98	16.72	15.94	16.61	125,528	+0.58(+3.63%)
Nov 13, 2017	15.89	16.20	15.76	16.02	99,644	+0.04(+0.28%)
Nov 10, 2017	15.82	16.32	15.76	15.98	61,477	+0.18(+1.13%)
Nov 09, 2017	15.62	16.02	15.31	15.80	79,481	+0.11(+0.71%)
Nov 08, 2017	15.55	15.94	15.51	15.69	81,119	+0.07(+0.43%)
Nov 07, 2017	16.07	16.33	15.46	15.62	80,105	-0.43(-2.65%)
Nov 06, 2017	16.41	16.54	15.78	16.05	101,775	-0.36(-2.18%)
Nov 03, 2017	16.47	16.85	16.34	16.41	68,516	-0.25(-1.48%)
Nov 02, 2017	16.43	17.08	16.34	16.65	49,143	+0.13(+0.81%)

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.