Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	16.83	17.23	16.82	16.87	36,852	+0.19(+1.14%)
Jan 30, 2018		17.02	16.57	16.68	9,159	-0.52(-3.02%)
Jan 29, 2018	16.65	17.26	16.62	17.20	11,605	+1.12(+7.00%)
Jan 26, 2018	16.00	16.24	15.94	16.07	22,285	+0.39(+2.52%)
Jan 25, 2018	15.72	16.48	15.43	15.68	18,321	+0.00(+0.00%)
Jan 24, 2018	15.82	16.06	15.60	15.68	7,903	-0.41(-2.55%)
Jan 23, 2018	15.75	16.40	15.64	16.09	34,130	+0.77(+5.03%)
Jan 22, 2018	15.00	16.08	14.90	15.32	33,718	+0.27(+1.79%)
Jan 19, 2018	14.82	15.24	14.82	15.05	28,591	-0.78(-4.93%)
Jan 18, 2018	14.83	15.83	14.83	15.83	23,478	+0.91(+6.10%)
Jan 17, 2018	14.73	15.32	14.72	14.92	48,351	-0.21(-1.39%)
Jan 16, 2018	14.76	15.99	14.75	15.13	8,861	+0.26(+1.75%)
Jan 12, 2018		14.87	14.87	14.87	0	+0.53(+3.70%)
Jan 11, 2018	14.16	14.41	14.12	14.34	11,117	-0.06(-0.42%)
Jan 10, 2018		14.77	14.29	14.40	11,997	-0.37(-2.50%)
Jan 09, 2018	14.61	14.77	14.56	14.77	9,076	-0.08(-0.54%)
Jan 08, 2018	14.76	14.92	14.70	14.85	22,981	+0.00(+0.00%)
Jan 05, 2018	14.82	14.85	14.59	14.85	11,917	-0.25(-1.66%)
Jan 04, 2018	15.03	15.13	15.00	15.10	3,080	+0.67(+4.64%)
Jan 03, 2018	14.77	14.80	14.43	14.43	9,284	+1.04(+7.77%)
Jan 02, 2018	13.99	14.34	13.39	13.39	23,290	-0.21(-1.54%)
Dec 29, 2017		13.60	13.60	13.60	0	-0.32(-2.30%)
Dec 28, 2017	14.14	14.15	13.69	13.92	12,227	+0.15(+1.09%)
Dec 27, 2017	13.93	13.93	13.77	13.77	4,224	+0.25(+1.85%)
Dec 26, 2017	13.62	13.67	13.52	13.52	26,141	+0.02(+0.15%)
Dec 22, 2017	13.73	13.83	13.50	13.50	2,900	+0.17(+1.28%)
Dec 21, 2017	13.18	13.43	12.77	13.33	7,862	+0.87(+6.98%)
Dec 20, 2017	12.57	12.60	12.45	12.46	3,167	-0.19(-1.50%)
Dec 19, 2017	12.72	12.72	12.60	12.65	2,224	-0.10(-0.78%)
Dec 18, 2017	13.13	13.20	12.75	12.75	7,700	-0.24(-1.85%)
Dec 15, 2017	13.33	13.33	12.99	12.99	13,575	-0.19(-1.44%)
Dec 14, 2017	13.42	13.42	13.15	13.18	2,895	-0.32(-2.37%)
Dec 13, 2017	13.38	13.50	13.13	13.50	18,911	+0.20(+1.50%)
Dec 12, 2017	13.54	13.58	13.27	13.30	15,118	-0.54(-3.90%)
Dec 11, 2017		13.89	13.55	13.84	21,186	-0.16(-1.14%)
Dec 08, 2017	14.02	14.08	13.76	14.00	30,091	+0.55(+4.09%)
Dec 07, 2017	13.27	13.96	13.19	13.45	41,459	+0.19(+1.43%)
Dec 06, 2017	13.34	13.34	12.88	13.26	30,399	-0.31(-2.28%)
Dec 05, 2017		13.68	13.35	13.57	27,900	-0.35(-2.51%)
Dec 04, 2017		14.10	13.88	13.92	3,613	-0.18(-1.28%)
Dec 01, 2017	14.16	14.20	14.06	14.10	4,358	+0.43(+3.15%)
Nov 30, 2017	14.09	14.17	13.66	13.67	6,783	+1.13(+9.01%)
Nov 29, 2017	13.50	13.69	12.54	12.54	3,179	-0.91(-6.77%)
Nov 28, 2017	13.58	13.86	13.45	13.45	22,843	-0.56(-4.00%)
Nov 27, 2017	14.20	14.21	14.03	14.01	3,045	-0.10(-0.71%)
Nov 24, 2017	14.65	14.65	14.11	14.11	1,883	-0.26(-1.81%)
Nov 22, 2017	14.32	14.37	14.19	14.37	17,679	-0.08(-0.55%)
Nov 21, 2017	14.45	14.49	14.45	14.45	9,278	+0.03(+0.21%)
Nov 20, 2017	14.55	14.55	14.36	14.42	6,134	-0.13(-0.89%)
Nov 17, 2017	14.61	14.74	14.55	14.55	6,622	-0.18(-1.22%)
Nov 16, 2017	14.83	15.30	14.72	14.73	33,091	+0.32(+2.22%)
Nov 15, 2017	14.06	14.41	13.92	14.41	366	-0.21(-1.44%)
Nov 14, 2017	14.50	14.62	14.20	14.62	16,571	-0.34(-2.27%)
Nov 13, 2017	14.52	14.96	14.51	14.96	28,760	+0.02(+0.13%)
Nov 10, 2017	14.39	14.94	14.35	14.94	36,979	+1.03(+7.40%)
Nov 09, 2017	14.24	14.47	13.91	13.91	33,649	-0.82(-5.57%)
Nov 08, 2017	15.16	15.16	14.52	14.73	37,366	-0.19(-1.27%)
Nov 07, 2017	14.90	15.24	14.57	14.92	5,715	-0.57(-3.68%)
Nov 06, 2017	15.54	15.60	15.36	15.49	5,410	+0.39(+2.58%)
Nov 03, 2017	15.56	15.56	15.10	15.10	27,245	-1.50(-9.04%)
Nov 02, 2017	17.00	17.15	16.34	16.60	102,041	-1.88(-10.17%)

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.