Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	15.09	15.25	14.98	15.15	878,526	+0.14(+0.93%)
Jan 30, 2018	14.81	15.07	14.64	15.01	599,621	+0.05(+0.33%)
Jan 29, 2018	14.99	15.08	14.84	14.96	825,268	-0.09(-0.60%)
Jan 26, 2018	15.21	15.23	14.95	15.05	662,240	-0.11(-0.73%)
Jan 25, 2018	15.81	15.92	15.12	15.16	773,014	-0.57(-3.62%)
Jan 24, 2018	15.65	15.95	15.49	15.73	772,538	+0.10(+0.64%)
Jan 23, 2018	15.65	15.76	15.46	15.63	556,570	-0.04(-0.26%)
Jan 22, 2018	15.45	15.73	15.36	15.67	440,774	+0.18(+1.16%)
Jan 19, 2018	15.11	15.63	15.02	15.49	390,971	+0.35(+2.31%)
Jan 18, 2018	15.09	15.32	15.06	15.14	966,621	+0.00(+0.00%)
Jan 17, 2018	15.25	15.46	15.07	15.14	639,946	-0.07(-0.46%)
Jan 16, 2018	15.10	15.32	15.01	15.21	596,624	+0.10(+0.66%)
Jan 12, 2018		15.11	15.11	15.11	0	+0.07(+0.47%)
Jan 11, 2018	14.57	15.26	14.45	15.04	750,215	+0.52(+3.58%)
Jan 10, 2018		14.78		14.52	605,163	+0.18(+1.26%)
Jan 09, 2018	14.40	14.51	14.33	14.34	576,183	-0.05(-0.35%)
Jan 08, 2018	14.58	14.73	14.16	14.39	483,246	-0.20(-1.37%)
Jan 05, 2018	14.59	14.70	14.23	14.59	465,282	+0.01(+0.07%)
Jan 04, 2018	14.20	14.67	13.98	14.58	951,596	+0.50(+3.55%)
Jan 03, 2018	15.05	15.23	13.96	14.08	1,430,388	-1.02(-6.75%)
Jan 02, 2018	14.66	15.21	14.62	15.10	763,213	+0.53(+3.64%)
Dec 29, 2017		14.57	14.57	14.57	0	-0.19(-1.29%)
Dec 28, 2017	14.55	14.77	14.48	14.76	510,107	+0.25(+1.72%)
Dec 27, 2017	14.78	14.90	14.28	14.51	445,974	-0.29(-1.96%)
Dec 26, 2017	14.74	15.00	14.57	14.80	622,268	+0.05(+0.34%)
Dec 22, 2017	15.16	15.25	14.68	14.75	411,225	-0.46(-3.02%)
Dec 21, 2017	15.06	15.42	15.01	15.21	674,249	+0.23(+1.54%)
Dec 20, 2017	15.03	15.14	14.77	14.98	455,424	-0.06(-0.40%)
Dec 19, 2017	15.12	15.32	14.99	15.04	555,074	-0.10(-0.66%)
Dec 18, 2017	14.86	15.24	14.71	15.14	793,955	+0.37(+2.51%)
Dec 15, 2017	14.61	14.94	14.54	14.77	1,767,407	+0.19(+1.30%)
Dec 14, 2017	14.78	15.60	14.46	14.58	1,568,470	-0.10(-0.68%)
Dec 13, 2017	14.50	14.84	14.46	14.68	2,075,369	+0.45(+3.16%)
Dec 12, 2017	14.00	14.36	14.00	14.23	821,773	+0.17(+1.21%)
Dec 11, 2017	14.53	14.67	14.04	14.06	1,092,885	-0.46(-3.17%)
Dec 08, 2017	14.75	14.83	14.05	14.52	1,597,064	+0.00(+0.00%)
Dec 07, 2017	14.88	15.57	14.66		1,387,523	+0.00(+0.00%)
Dec 06, 2017	14.83	14.98	14.17	14.73	804,156	-0.15(-1.01%)
Dec 05, 2017	14.81	14.96	14.26	14.88	1,366,210	+0.10(+0.68%)
Dec 04, 2017	14.15	15.15	14.15	14.78	1,351,803	+0.79(+5.65%)
Dec 01, 2017	14.44	14.71	13.95	13.99	1,688,268	-0.42(-2.91%)
Nov 30, 2017	14.60	14.83	14.12	14.41	1,049,157	-0.12(-0.83%)
Nov 29, 2017	14.38	15.00	14.26	14.53	1,338,775	+0.19(+1.32%)
Nov 28, 2017	14.16	14.48	13.87	14.34	1,505,518	+0.21(+1.49%)
Nov 27, 2017	14.14	14.50	13.97	14.13	1,534,754	-0.01(-0.07%)
Nov 24, 2017	14.30	14.30	13.99	14.14	392,721	-0.05(-0.35%)
Nov 22, 2017	14.47	14.57	14.16	14.19	573,886	-0.22(-1.53%)
Nov 21, 2017	14.01	14.43	13.81	14.41	1,037,251	+0.34(+2.42%)
Nov 20, 2017	14.78	15.11	14.06	14.07	1,019,997	-0.74(-5.00%)
Nov 17, 2017	14.18	14.98	14.08	14.81	1,203,786	+0.60(+4.22%)
Nov 16, 2017	14.21	14.84	14.07	14.21	1,421,970	+0.02(+0.14%)
Nov 15, 2017	13.72	14.65	13.34	14.19	1,896,892	+0.51(+3.73%)
Nov 14, 2017	13.21	13.71	13.02	13.68	1,870,119	+0.36(+2.70%)
Nov 13, 2017	12.90	14.47	12.80	13.32	2,724,394	+0.04(+0.30%)
Nov 10, 2017	13.21	14.19	12.67	13.28	3,279,630	+0.03(+0.23%)
Nov 09, 2017	13.00	13.73	12.36	13.25	10,718,202	-5.18(-28.11%)
Nov 08, 2017	18.46	18.70	17.86	18.43	2,094,511	-0.21(-1.13%)
Nov 07, 2017	19.24	19.31	18.41	18.64	1,487,565	-0.60(-3.12%)
Nov 06, 2017	19.48	19.82	18.48	19.24	1,484,496	-0.21(-1.08%)
Nov 03, 2017	19.76	19.96	19.18	19.45	1,030,660	-0.35(-1.77%)
Nov 02, 2017	20.59	20.71	19.71	19.80	822,198	-0.75(-3.65%)

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.