Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	15.26	15.44	15.14	15.23	194,456	-0.02(-0.12%)
Jan 30, 2018	15.12	15.41	15.08	15.25	129,039	+0.03(+0.18%)
Jan 29, 2018	15.03	15.35	14.92	15.22	152,054	+0.21(+1.37%)
Jan 26, 2018	15.67	15.69	14.74	15.01	455,827	-0.65(-4.17%)
Jan 25, 2018	15.54	15.73	15.38	15.67	130,589	+0.16(+1.04%)
Jan 24, 2018	15.80	15.80	15.27	15.51	160,065	-0.22(-1.42%)
Jan 23, 2018	15.77	15.88	15.47	15.73	195,596	+0.00(+0.00%)
Jan 22, 2018	16.29	16.68	15.72	15.73	570,773	-1.21(-7.13%)
Jan 19, 2018	16.93	17.13	16.79	16.94	147,715	-0.01(-0.05%)
Jan 18, 2018	16.77	17.13	16.53	16.95	702,732	+0.12(+0.69%)
Jan 17, 2018	16.55	16.93	16.28	16.83	438,309	+0.38(+2.28%)
Jan 16, 2018	16.32	16.80	16.30	16.45	377,526	+0.24(+1.49%)
Jan 12, 2018		16.21	16.21	16.21	0	+0.21(+1.28%)
Jan 11, 2018	15.89	16.12	15.72	16.01	186,738	+0.10(+0.62%)
Jan 10, 2018	15.48	16.03	15.40	15.91	285,323	+0.56(+3.67%)
Jan 09, 2018	15.66	15.80	15.35	15.35	116,695	-0.26(-1.66%)
Jan 08, 2018	16.08	16.08	15.25	15.60	362,135	-0.46(-2.89%)
Jan 05, 2018	15.86	16.11	15.76	16.07	167,765	+0.21(+1.30%)
Jan 04, 2018	15.77	15.92	15.64	15.86	162,552	+0.08(+0.51%)
Jan 03, 2018	15.73	16.03	15.66	15.78	281,583	-0.04(-0.23%)
Jan 02, 2018	16.13	16.27	15.66	15.82	188,408	-0.30(-1.83%)
Dec 29, 2017		16.11	16.11	16.11	0	+0.16(+1.01%)
Dec 28, 2017	15.71	15.97	15.71	15.95	145,438	+0.21(+1.36%)
Dec 27, 2017	15.44	15.84	15.44	15.74	162,424	+0.29(+1.85%)
Dec 26, 2017	15.09	15.50	15.09	15.45	110,439	+0.42(+2.80%)
Dec 22, 2017	15.08	15.10	14.92	15.03	229,244	-0.04(-0.30%)
Dec 21, 2017	15.18	15.24	15.00	15.08	148,650	-0.06(-0.41%)
Dec 20, 2017	15.34	15.43	14.96	15.14	155,433	-0.04(-0.29%)
Dec 19, 2017	15.45	15.67	15.10	15.18	335,334	-0.27(-1.74%)
Dec 18, 2017	15.85	15.94	15.26	15.45	338,831	-0.21(-1.31%)
Dec 15, 2017	15.08	15.89	15.08	15.66	1,093,458	+0.63(+4.23%)
Dec 14, 2017	15.47	15.52	15.01	15.02	373,067	-0.36(-2.33%)
Dec 13, 2017	15.75	16.01	15.35	15.38	291,050	-0.38(-2.44%)
Dec 12, 2017	15.62	15.94	15.46	15.77	181,893	+0.21(+1.32%)
Dec 11, 2017	15.69	15.69	15.29	15.56	126,894	-0.06(-0.40%)
Dec 08, 2017	15.60	15.69	15.44	15.62	106,515	+0.07(+0.46%)
Dec 07, 2017	15.81	15.81	15.35	15.55	274,511	-0.22(-1.42%)
Dec 06, 2017	15.79	15.94	15.58	15.77	259,521	-0.04(-0.28%)
Dec 05, 2017	16.20	16.20	15.80	15.82	217,507	-0.32(-1.99%)
Dec 04, 2017	16.35	16.40	15.98	16.14	216,587	+0.04(+0.28%)
Dec 01, 2017	16.47	16.47	15.61	16.10	341,026	+0.02(+0.11%)
Nov 30, 2017	16.22	16.59	15.81	16.08	450,437	-0.01(-0.06%)
Nov 29, 2017	16.67	16.72	16.00	16.09	481,894	-0.57(-3.44%)
Nov 28, 2017	15.78	16.69	15.69	16.66	1,407,066	+0.97(+6.21%)
Nov 27, 2017	15.59	15.90	15.46	15.69	267,407	+0.10(+0.63%)
Nov 24, 2017	15.69	15.69	15.48	15.59	124,214	-0.04(-0.29%)
Nov 22, 2017	15.74	15.92	15.58	15.63	243,706	-0.13(-0.85%)
Nov 21, 2017	15.87	16.09	15.72	15.77	279,731	-0.24(-1.51%)
Nov 20, 2017	15.59	16.03	15.38	16.01	606,286	+0.42(+2.70%)
Nov 17, 2017	14.81	15.59	14.71	15.59	505,926	+0.72(+4.81%)
Nov 16, 2017	15.13	15.31	14.83	14.87	548,042	-0.28(-1.83%)
Nov 15, 2017	14.95	15.33	14.93	15.15	236,224	+0.23(+1.55%)
Nov 14, 2017	14.96	15.11	14.77	14.92	419,279	-0.16(-1.06%)
Nov 13, 2017	15.32	15.40	15.01	15.08	292,045	-0.20(-1.34%)
Nov 10, 2017	15.15	15.43	14.82	15.28	397,112	+0.15(+1.00%)
Nov 09, 2017	14.77	15.13	14.71	15.13	262,757	+0.25(+1.68%)
Nov 08, 2017	14.88	14.95	14.75	14.88	263,941	+0.02(+0.12%)
Nov 07, 2017	15.05	15.10	14.78	14.86	319,124	-0.18(-1.18%)
Nov 06, 2017	14.71	15.12	14.66	15.04	293,108	+0.31(+2.12%)
Nov 03, 2017	14.68	14.90	14.53	14.73	501,002	+0.07(+0.49%)
Nov 02, 2017	13.97	14.67	13.63	14.66	573,345	+0.76(+5.45%)

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.