Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	15.05	15.36	14.17	14.25	73,270	-0.77(-5.13%)
Jan 30, 2018	15.95	15.95	15.02	15.02	73,779	-0.92(-5.77%)
Jan 29, 2018	16.00	16.39	15.88	15.94	21,854	-0.40(-2.45%)
Jan 26, 2018	15.84	16.44	15.83	16.34	33,997	+0.25(+1.55%)
Jan 25, 2018	15.65	16.48	15.23	16.09	75,069	+0.16(+1.00%)
Jan 24, 2018	16.24	16.32	15.81	15.93	16,885	-0.57(-3.45%)
Jan 23, 2018	16.36	16.58	16.12	16.50	41,182	+0.00(+0.00%)
Jan 22, 2018	16.15	16.50	15.75	16.50	73,529	+0.39(+2.42%)
Jan 19, 2018	15.54	16.62	15.54	16.11	63,936	+0.52(+3.34%)
Jan 18, 2018	15.40	15.79	15.25	15.59	59,908	+0.15(+0.97%)
Jan 17, 2018	15.57	16.40	15.22	15.44	152,412	-0.22(-1.40%)
Jan 16, 2018	15.66	16.07	15.29	15.66	369,274	+0.22(+1.42%)
Jan 12, 2018		15.44	15.44	15.44	0	-0.46(-2.89%)
Jan 11, 2018	16.05	16.11	15.76	15.90	35,353	-0.15(-0.93%)
Jan 10, 2018				16.05	119,526	+0.05(+0.31%)
Jan 09, 2018	16.42	16.55	15.82	16.00	129,201	-0.40(-2.44%)
Jan 08, 2018	16.44	16.84	15.81	16.40	79,280	-0.49(-2.90%)
Jan 05, 2018	16.62	17.98	16.15	16.89	51,137	-0.04(-0.24%)
Jan 04, 2018	17.55	17.70	16.55	16.93	93,910	-0.18(-1.05%)
Jan 03, 2018	17.39	17.50	16.50	17.11	67,274	-0.28(-1.61%)
Jan 02, 2018		17.96	16.43	17.39	67,946	+0.96(+5.84%)
Dec 29, 2017		16.43	16.43	16.43	0	-1.24(-7.02%)
Dec 28, 2017	18.00	18.00	16.00	17.67	126,988	-1.23(-6.51%)
Dec 27, 2017	17.59	19.65	16.77	18.90	95,734	+1.31(+7.45%)
Dec 26, 2017	16.50	17.75	16.15	17.59	33,932	+1.14(+6.93%)
Dec 22, 2017	16.64	16.79	16.14	16.45	12,471	-0.54(-3.18%)
Dec 21, 2017	17.00	17.16	16.03	16.99	58,018	-0.05(-0.29%)
Dec 20, 2017	16.54	17.51	16.39	17.04	38,367	+0.45(+2.71%)
Dec 19, 2017	16.21	17.63	15.87	16.59	36,042	+0.38(+2.34%)
Dec 18, 2017	17.66	17.95	15.79	16.21	205,400	-1.27(-7.27%)
Dec 15, 2017	17.94	19.69	17.12	17.48	443,964	-0.50(-2.78%)
Dec 14, 2017	18.57	19.50	17.61	17.98	113,815	-0.68(-3.64%)
Dec 13, 2017	17.37	19.28	17.37	18.66	73,435	+1.67(+9.83%)
Dec 12, 2017	17.03	17.66	16.66	16.99	84,614	+0.01(+0.06%)
Dec 11, 2017	16.04	17.28	16.04	16.98	103,415	+1.17(+7.40%)
Dec 08, 2017	15.92	16.46	15.63	15.81	22,586	-0.19(-1.19%)
Dec 07, 2017	15.54	16.80	15.16	16.00	38,791	+0.21(+1.33%)
Dec 06, 2017	17.28	17.28	15.48	15.79	63,008	-1.85(-10.49%)
Dec 05, 2017	18.35	18.60	17.60	17.64	21,094	-0.72(-3.92%)
Dec 04, 2017	18.82	19.69	18.82	18.36	34,558	-0.23(-1.24%)
Dec 01, 2017	18.68	19.17	18.31	18.59	17,686	-0.41(-2.16%)
Nov 30, 2017	17.95	19.49	17.72	19.00	44,164	+0.81(+4.45%)
Nov 29, 2017	18.39	18.39	17.36	18.19	43,974	-0.68(-3.60%)
Nov 28, 2017	18.79	19.23	18.18	18.87	30,479	+0.20(+1.07%)
Nov 27, 2017	18.95	19.79	18.01	18.67	58,456	-0.28(-1.48%)
Nov 24, 2017	19.00	19.49	18.01	18.95	13,620	+0.17(+0.91%)
Nov 22, 2017	18.69	19.71	18.00	18.78	35,431	+0.24(+1.29%)
Nov 21, 2017	17.04	18.77	17.04	18.54	29,912	+1.68(+9.96%)
Nov 20, 2017	16.28	16.98	16.28	16.86	13,309	+0.75(+4.66%)
Nov 17, 2017	16.28	16.40	15.72	16.11	17,486	-0.32(-1.95%)
Nov 16, 2017	15.80	16.76	15.80	16.43	14,743	+0.62(+3.92%)
Nov 15, 2017	16.03	16.50	15.68	15.81	14,960	-0.43(-2.65%)
Nov 14, 2017	16.70	16.72	16.01	16.24	71,263	-0.57(-3.39%)
Nov 13, 2017	17.01	17.73	16.06	16.81	22,088	-0.19(-1.12%)
Nov 10, 2017	16.99	17.52	16.99	17.00	8,284	-0.10(-0.58%)
Nov 09, 2017	17.98	17.98	16.90	17.10	28,893	-0.81(-4.52%)
Nov 08, 2017	17.20	18.02	16.40	17.91	40,996	+0.62(+3.59%)
Nov 07, 2017	17.92	18.03	17.23	17.29	16,068	-0.49(-2.76%)
Nov 06, 2017	17.16	17.98	17.10	17.78	44,904	+0.48(+2.77%)
Nov 03, 2017	17.65	17.65	16.00	17.30	29,520	+0.41(+2.43%)
Nov 02, 2017	15.25	17.09	15.23	16.89	19,576	+1.71(+11.26%)

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.