Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	16.06	16.06	15.82	15.93	71,511	-0.06(-0.38%)
Jan 30, 2018	16.36	16.36	15.89	15.99	1,064,514	-0.49(-2.97%)
Jan 29, 2018	16.76	16.76	16.47	16.48	47,926	-0.28(-1.67%)
Jan 26, 2018	16.77	16.82	16.70	16.76	29,951	+0.04(+0.24%)
Jan 25, 2018	17.03	17.10	16.65	16.72	127,276	-0.24(-1.42%)
Jan 24, 2018	16.95	17.00	16.80	16.96	18,444	+0.06(+0.36%)
Jan 23, 2018	16.83	16.90	16.71	16.90	16,955	+0.18(+1.08%)
Jan 22, 2018	16.34	16.73	16.34	16.72	12,143	+0.43(+2.64%)
Jan 19, 2018	16.35	16.38	16.23	16.29	141,984	-0.22(-1.33%)
Jan 18, 2018	16.59	16.59	16.39	16.51	17,323	-0.04(-0.24%)
Jan 17, 2018	16.53	16.68	16.35	16.55	7,289	+0.08(+0.49%)
Jan 16, 2018	16.83	16.85	16.47	16.47	69,596	-0.28(-1.67%)
Jan 12, 2018		16.75	16.75	16.75	0	+0.06(+0.36%)
Jan 11, 2018	16.38	16.82	16.36	16.69	79,181	+0.40(+2.46%)
Jan 10, 2018	16.45	16.45	16.20	16.29	25,495	-0.11(-0.64%)
Jan 09, 2018	16.40	16.40	16.31	16.39	7,837	+0.02(+0.15%)
Jan 08, 2018	16.25	16.38	16.18	16.37	5,296	+0.11(+0.68%)
Jan 05, 2018	16.29	16.29	16.18	16.26	11,940	-0.16(-0.97%)
Jan 04, 2018	16.34	16.44	16.19	16.42	114,161	+0.10(+0.61%)
Jan 03, 2018	16.10	16.42	16.10	16.32	27,857	+0.23(+1.43%)
Jan 02, 2018	15.81	16.09	15.81	16.09	90,418	+0.43(+2.75%)
Dec 29, 2017		15.66	15.66	15.66	0	-0.12(-0.76%)
Dec 28, 2017	15.71	15.80	15.63	15.78	52,668	+0.13(+0.83%)
Dec 27, 2017	15.80	15.80	15.63	15.65	21,350	-0.17(-1.07%)
Dec 26, 2017	15.60	15.82	15.52	15.82	12,130	+0.31(+2.00%)
Dec 22, 2017	15.32	15.63	15.32	15.51	62,115	+0.11(+0.71%)
Dec 21, 2017	14.88	15.40	14.88	15.40	54,615	+0.42(+2.80%)
Dec 20, 2017	14.66	14.98	14.59	14.98	29,928	+0.39(+2.67%)
Dec 19, 2017	14.55	14.73	14.44	14.59	14,104	+0.14(+0.97%)
Dec 18, 2017	14.30	14.63	14.30	14.45	427,091	+0.04(+0.28%)
Dec 15, 2017	14.66	14.66	14.41	14.41	9,889	-0.14(-0.96%)
Dec 14, 2017	14.64	14.75	14.55	14.55	54,724	-0.13(-0.89%)
Dec 13, 2017	14.88	14.88	14.67	14.68	10,656	-0.18(-1.21%)
Dec 12, 2017	15.00	15.00	14.77	14.86	7,308	-0.08(-0.54%)
Dec 11, 2017	14.91	15.02	14.85	14.94	3,260	+0.19(+1.29%)
Dec 08, 2017	14.74	14.80	14.65	14.75	7,949	+0.14(+0.96%)
Dec 07, 2017	14.52	14.62	14.47	14.61	7,049	+0.09(+0.62%)
Dec 06, 2017	14.88	14.88	14.51	14.52	11,165	-0.50(-3.30%)
Dec 05, 2017	15.02	15.11	14.92	15.02	11,332	-0.04(-0.30%)
Dec 04, 2017	15.37	15.38	15.06	15.06	14,918	-0.27(-1.76%)
Dec 01, 2017	15.14	15.49	15.14	15.33	17,263	+0.31(+2.06%)
Nov 30, 2017	14.83	15.12	14.83	15.02	44,247	+0.33(+2.23%)
Nov 29, 2017	14.61	14.70	14.56	14.69	4,641	+0.09(+0.63%)
Nov 28, 2017	14.55	14.68	14.55	14.60	16,800	+0.04(+0.25%)
Nov 27, 2017	14.86	14.86	14.55	14.56	216,017	-0.40(-2.65%)
Nov 24, 2017	15.00	15.00	14.90	14.96	7,852	+0.07(+0.44%)
Nov 22, 2017	14.89	14.91	14.85	14.89	7,591	+0.19(+1.32%)
Nov 21, 2017	14.77	14.88	14.64	14.70	73,711	+0.00(+0.00%)
Nov 20, 2017	14.81	14.81	14.65	14.70	11,365	-0.22(-1.47%)
Nov 17, 2017	14.80	14.94	14.80	14.92	17,353	+0.19(+1.29%)
Nov 16, 2017	14.78	14.79	14.66	14.73	18,605	+0.01(+0.07%)
Nov 15, 2017	14.77	14.82	14.62	14.72	67,075	-0.26(-1.74%)
Nov 14, 2017	15.39	15.39	14.98	14.98	37,172	-0.54(-3.45%)
Nov 13, 2017	15.66	15.69	15.44	15.52	87,130	-0.22(-1.42%)
Nov 10, 2017	15.85	15.85	15.61	15.74	32,510	-0.10(-0.63%)
Nov 09, 2017	15.53	15.86	15.53	15.84	36,410	+0.18(+1.15%)
Nov 08, 2017	15.67	15.83	15.53	15.66	79,041	-0.16(-1.01%)
Nov 07, 2017	15.90	15.90	15.73	15.82	59,107	-0.09(-0.57%)
Nov 06, 2017	15.37	15.91	15.37	15.91	111,705	+0.61(+4.01%)
Nov 03, 2017	15.09	15.34	15.08	15.30	14,854	+0.23(+1.50%)
Nov 02, 2017	15.15	15.15	14.94	15.07	82,822	-0.05(-0.33%)

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.