Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	15.34	15.48	14.89	14.98	259,953	-0.59(-3.78%)
Jan 30, 2018	15.62	15.66	15.48	15.57	113,703	-0.18(-1.15%)
Jan 29, 2018	15.93	15.98	15.62	15.75	84,159	-0.16(-1.00%)
Jan 26, 2018	16.07	16.07	15.87	15.91	84,260	-0.07(-0.42%)
Jan 25, 2018	16.07	16.16	15.89	15.98	134,787	-0.05(-0.28%)
Jan 24, 2018	16.07	16.11	15.93	16.02	67,984	-0.05(-0.28%)
Jan 23, 2018	15.93	16.07	15.93	16.07	65,838	+0.14(+0.85%)
Jan 22, 2018	15.75	15.93	15.75	15.93	68,915	+0.18(+1.15%)
Jan 19, 2018	15.53	15.80	15.43	15.75	73,327	+0.32(+2.05%)
Jan 18, 2018	15.89	15.89	15.43	15.43	122,005	-0.36(-2.29%)
Jan 17, 2018	15.98	15.98	15.75	15.80	58,291	-0.05(-0.29%)
Jan 16, 2018	16.25	16.29	15.75	15.84	116,286	-0.32(-1.96%)
Jan 12, 2018		16.16	16.16	16.16	0	+0.27(+1.71%)
Jan 11, 2018	15.89	15.89	15.75	15.89	67,649	+0.00(+0.00%)
Jan 10, 2018	15.84	15.89	15.71	15.89	96,314	+0.05(+0.29%)
Jan 09, 2018	15.84	15.87	15.66	15.84	83,968	-0.05(-0.28%)
Jan 08, 2018	15.89	15.89	15.62	15.89	72,020	+0.00(+0.00%)
Jan 05, 2018	15.89	15.89	15.71	15.89	68,755	+0.00(+0.00%)
Jan 04, 2018	15.80	15.89	15.66	15.89	110,659	+0.14(+0.86%)
Jan 03, 2018	15.62	15.75	15.53	15.75	142,456	+0.23(+1.46%)
Jan 02, 2018	14.98	15.62	14.98	15.53	150,580	+0.32(+2.08%)
Dec 29, 2017		15.21	15.21	15.21	0	+0.00(+0.00%)
Dec 28, 2017	15.21	15.30	15.07	15.21	74,757	-0.05(-0.30%)
Dec 27, 2017	15.30	15.34	15.16	15.25	58,024	-0.14(-0.88%)
Dec 26, 2017	15.30	15.48	15.25	15.39	71,636	+0.05(+0.29%)
Dec 22, 2017	15.43	15.48	15.30	15.34	49,100	-0.09(-0.59%)
Dec 21, 2017	15.34	15.48	15.21	15.43	86,330	+0.14(+0.89%)
Dec 20, 2017	15.34	15.39	15.25	15.30	66,963	+0.00(+0.00%)
Dec 19, 2017	15.34	15.48	15.21	15.30	78,669	-0.05(-0.30%)
Dec 18, 2017	15.25	15.62	15.17	15.34	94,202	+0.14(+0.89%)
Dec 15, 2017	15.12	15.21	14.89	15.21	93,330	+0.09(+0.60%)
Dec 14, 2017	15.07	15.44	15.07	15.12	61,059	+0.00(+0.00%)
Dec 13, 2017	15.57	15.66	15.10	15.12	98,205	-0.54(-3.47%)
Dec 12, 2017	15.43	15.80	15.37	15.66	201,878	+0.14(+0.87%)
Dec 11, 2017	15.03	15.62	15.00	15.53	295,706	+0.54(+3.63%)
Dec 08, 2017	14.76	15.03	14.48	14.98	228,763	+0.36(+2.48%)
Dec 07, 2017	14.12	14.67	14.12	14.62	216,283	+0.50(+3.53%)
Dec 06, 2017	14.48	14.55	14.03	14.12	129,015	-0.32(-2.19%)
Dec 05, 2017	14.53	14.71	14.39	14.44	71,517	-0.14(-0.93%)
Dec 04, 2017	14.30	14.71	14.30	14.57	151,480	+0.32(+2.22%)
Dec 01, 2017	14.30	14.35	14.12	14.26	113,347	+0.00(+0.00%)
Nov 30, 2017	14.30	14.48	14.17	14.26	103,074	-0.09(-0.63%)
Nov 29, 2017	14.30	14.44	14.26	14.35	86,443	+0.00(+0.00%)
Nov 28, 2017	14.44	14.57	14.26	14.35	126,348	-0.14(-0.94%)
Nov 27, 2017	14.85	14.93	14.39	14.48	82,950	-0.36(-2.44%)
Nov 24, 2017	14.62	14.89	14.57	14.85	35,572	+0.23(+1.55%)
Nov 22, 2017	14.48	14.67	14.37	14.62	123,847	+0.14(+0.94%)
Nov 21, 2017	14.67	14.71	14.33	14.48	120,360	-0.09(-0.62%)
Nov 20, 2017	14.53	14.71	14.39	14.57	60,978	+0.00(+0.00%)
Nov 17, 2017	14.53	14.67	14.48	14.57	58,663	+0.09(+0.62%)
Nov 16, 2017	14.48	14.67	14.39	14.48	77,576	+0.00(+0.00%)
Nov 15, 2017	14.57	14.71	14.39	14.48	70,008	-0.14(-0.93%)
Nov 14, 2017	14.48	15.12	14.44	14.62	179,729	+0.14(+0.94%)
Nov 13, 2017	14.62	14.78	14.48	14.48	108,588	-0.27(-1.84%)
Nov 10, 2017	14.80	14.82	14.62	14.76	100,072	-0.09(-0.61%)
Nov 09, 2017	14.71	15.07	14.69	14.85	74,192	+0.00(+0.00%)
Nov 08, 2017	15.16	15.16	14.76	14.85	68,328	-0.27(-1.80%)
Nov 07, 2017	14.89	15.23	14.85	15.12	70,688	+0.14(+0.91%)
Nov 06, 2017	14.67	15.12	14.62	14.98	110,259	+0.18(+1.22%)
Nov 03, 2017	14.98	15.12	14.80	14.80	134,002	-0.23(-1.51%)
Nov 02, 2017	14.94	15.16	14.94	15.03	107,582	+0.09(+0.61%)

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.