Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	15.80	15.92	15.69	15.75	10,433,798	-0.02(-0.14%)
Jan 30, 2018	15.94	16.03	15.78	15.78	16,007,242	-0.27(-1.70%)
Jan 29, 2018	16.03	16.19	15.97	16.05	12,380,926	-0.02(-0.14%)
Jan 26, 2018	15.97	16.09	15.78	16.07	11,446,609	+0.12(+0.74%)
Jan 25, 2018	16.11	16.11	15.92	15.95	13,801,431	-0.04(-0.28%)
Jan 24, 2018	15.98	16.10	15.88	16.00	14,084,379	+0.09(+0.56%)
Jan 23, 2018	15.68	16.03	15.65	15.91	13,193,052	+0.16(+1.03%)
Jan 22, 2018	15.55	15.77	15.52	15.75	12,302,209	+0.17(+1.09%)
Jan 19, 2018	15.29	15.73	15.29	15.58	18,495,030	+0.25(+1.63%)
Jan 18, 2018	15.21	15.46	15.18	15.33	27,701,396	-0.32(-2.07%)
Jan 17, 2018	15.70	15.75	15.50	15.65	15,966,510	-0.04(-0.28%)
Jan 16, 2018	15.86	15.97	15.58	15.69	13,599,414	-0.07(-0.47%)
Jan 12, 2018		15.77	15.77	15.77	0	+0.17(+1.09%)
Jan 11, 2018	15.55	15.64	15.48	15.60	9,084,869	+0.13(+0.86%)
Jan 10, 2018		15.66		15.47	12,087,654	+0.20(+1.30%)
Jan 09, 2018	14.99	15.38	14.94	15.27	13,357,337	+0.34(+2.27%)
Jan 08, 2018	14.98	14.98	14.84	14.93	10,765,357	-0.04(-0.25%)
Jan 05, 2018	15.07	15.07	14.88	14.97	7,997,798	+0.01(+0.05%)
Jan 04, 2018	15.05	15.16	14.93	14.96	14,267,985	+0.06(+0.40%)
Jan 03, 2018	14.89	14.94	14.80	14.90	12,598,950	+0.05(+0.35%)
Jan 02, 2018	14.96	14.99	14.75	14.85	8,181,670	+0.00(+0.00%)
Dec 29, 2017		14.85	14.85	14.85	0	-0.13(-0.88%)
Dec 28, 2017	14.95	14.99	14.86	14.98	5,662,589	+0.08(+0.54%)
Dec 27, 2017	14.94	14.98	14.86	14.90	6,334,582	-0.07(-0.44%)
Dec 26, 2017	15.05	15.14	14.88	14.97	5,111,180	-0.08(-0.54%)
Dec 22, 2017	15.13	15.15	14.96	15.05	7,463,944	+0.01(+0.05%)
Dec 21, 2017	14.89	15.11	14.86	15.04	8,988,727	+0.25(+1.69%)
Dec 20, 2017	14.93	14.97	14.67	14.79	9,652,634	-0.02(-0.15%)
Dec 19, 2017	14.89	14.94	14.80	14.81	12,187,059	-0.03(-0.20%)
Dec 18, 2017	14.72	14.87	14.70	14.84	15,164,557	+0.29(+2.02%)
Dec 15, 2017	14.45	14.70	14.42	14.55	22,583,462	+0.18(+1.23%)
Dec 14, 2017	14.58	14.67	14.31	14.37	11,235,071	-0.13(-0.91%)
Dec 13, 2017	14.70	14.83	14.49	14.50	12,419,153	-0.22(-1.50%)
Dec 12, 2017	14.72	14.76	14.54	14.72	12,103,840	+0.20(+1.37%)
Dec 11, 2017	14.63	14.77	14.45	14.52	13,016,541	-0.12(-0.80%)
Dec 08, 2017	14.59	14.64	14.43	14.64	14,052,126	+0.11(+0.76%)
Dec 07, 2017	14.49	14.56	14.19	14.53	13,949,012	+0.27(+1.86%)
Dec 06, 2017	14.16	14.46	14.14	14.27	13,815,879	+0.04(+0.26%)
Dec 05, 2017	14.45	14.53	14.19	14.23	13,350,583	-0.22(-1.53%)
Dec 04, 2017	14.36	14.67	14.33	14.45	23,013,182	+0.37(+2.61%)
Dec 01, 2017	13.99	14.14	13.76	14.08	21,205,482	+0.11(+0.79%)
Nov 30, 2017	14.09	14.27	13.94	13.97	26,912,958	-0.02(-0.16%)
Nov 29, 2017	13.74	14.08	13.73	13.99	23,167,302	+0.39(+2.87%)
Nov 28, 2017	13.31	13.63	13.25	13.60	26,332,570	+0.35(+2.61%)
Nov 27, 2017	13.29	13.33	13.21	13.26	11,506,955	-0.02(-0.14%)
Nov 24, 2017	13.39	13.39	13.26	13.28	4,958,333	-0.01(-0.11%)
Nov 22, 2017	13.40	13.45	13.28	13.29	12,581,339	-0.09(-0.66%)
Nov 21, 2017	13.53	13.53	13.35	13.38	12,090,350	-0.13(-0.98%)
Nov 20, 2017	13.44	13.52	13.33	13.51	14,158,018	+0.11(+0.82%)
Nov 17, 2017	13.19	13.43	13.17	13.40	13,053,867	+0.13(+0.99%)
Nov 16, 2017	13.35	13.42	13.25	13.27	10,176,841	-0.01(-0.05%)
Nov 15, 2017	13.22	13.41	13.12	13.28	15,060,592	-0.08(-0.60%)
Nov 14, 2017	13.06	13.38	13.04	13.36	17,508,684	+0.24(+1.84%)
Nov 13, 2017	12.81	13.15	12.73	13.12	11,394,109	+0.21(+1.59%)
Nov 10, 2017	13.12	13.20	12.90	12.91	15,643,183	-0.15(-1.18%)
Nov 09, 2017	13.03	13.18	12.84	13.06	16,358,482	-0.06(-0.45%)
Nov 08, 2017	13.21	13.24	13.08	13.12	15,542,471	-0.12(-0.94%)
Nov 07, 2017	13.61	13.68	13.20	13.25	19,107,722	-0.35(-2.58%)
Nov 06, 2017	13.52	13.64	13.46	13.60	16,359,526	+0.05(+0.38%)
Nov 03, 2017	13.47	13.58	13.36	13.55	11,687,080	+0.05(+0.38%)
Nov 02, 2017	13.34	13.52	13.25	13.50	14,743,301	+0.12(+0.88%)

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.