Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	15.03	15.19	14.53	14.59	981,616	-0.44(-2.93%)
Jan 30, 2018	15.11	15.20	14.87	15.03	1,378,657	-0.26(-1.70%)
Jan 29, 2018	15.43	15.58	15.28	15.29	874,783	-0.10(-0.65%)
Jan 26, 2018	15.34	15.60	15.34	15.39	489,809	+0.21(+1.38%)
Jan 25, 2018	15.42	15.47	15.02	15.18	1,067,973	-0.19(-1.24%)
Jan 24, 2018	15.70	15.70	15.14	15.37	813,874	-0.31(-1.98%)
Jan 23, 2018	15.30	16.11	15.30	15.68	1,290,385	+0.43(+2.82%)
Jan 22, 2018	14.81	15.56	14.75	15.25	1,478,765	+0.42(+2.83%)
Jan 19, 2018	14.49	14.91	14.41	14.83	619,718	+0.46(+3.20%)
Jan 18, 2018	14.50	14.50	14.29	14.37	241,725	-0.15(-1.03%)
Jan 17, 2018	14.69	14.69	14.28	14.52	563,435	-0.04(-0.27%)
Jan 16, 2018	14.52	14.76	14.42	14.56	1,065,409	+0.02(+0.14%)
Jan 12, 2018		14.54	14.54	14.54	0	+0.01(+0.07%)
Jan 11, 2018	14.06	14.55	14.04	14.53	615,340	+0.44(+3.12%)
Jan 10, 2018				14.09	372,137	-0.13(-0.91%)
Jan 09, 2018	14.16	14.37	14.16	14.22	515,563	+0.07(+0.49%)
Jan 08, 2018	14.19	14.19	13.81	14.15	383,282	-0.04(-0.28%)
Jan 05, 2018	14.11	14.29	14.01	14.19	759,672	+0.12(+0.85%)
Jan 04, 2018	14.28	14.35	14.03	14.07	539,079	-0.07(-0.50%)
Jan 03, 2018	14.49	14.51	14.13	14.14	1,042,830	-0.29(-2.01%)
Jan 02, 2018	14.24	14.49	14.03	14.43	636,715	+0.24(+1.69%)
Dec 29, 2017		14.19	14.19	14.19	0	-0.10(-0.70%)
Dec 28, 2017	14.38	14.38	14.13	14.29	350,695	-0.06(-0.42%)
Dec 27, 2017	14.43	14.47	14.24	14.35	543,085	-0.07(-0.49%)
Dec 26, 2017	14.12	14.50	14.12	14.42	334,527	+0.35(+2.49%)
Dec 22, 2017	14.34	14.34	14.00	14.07	916,375	-0.23(-1.61%)
Dec 21, 2017	14.07	14.39	14.01	14.30	795,935	+0.28(+2.00%)
Dec 20, 2017	13.83	14.04	13.74	14.02	738,171	+0.24(+1.74%)
Dec 19, 2017	13.67	13.93	13.67	13.78	754,212	+0.09(+0.66%)
Dec 18, 2017	13.49	13.87	13.44	13.69	1,205,757	+0.26(+1.94%)
Dec 15, 2017	13.28	13.56	13.25	13.43	1,845,833	+0.15(+1.13%)
Dec 14, 2017	13.41	13.52	13.27	13.28	1,553,919	-0.08(-0.60%)
Dec 13, 2017	13.44	13.55	13.34	13.36	997,729	-0.07(-0.52%)
Dec 12, 2017	13.26	13.45	13.26	13.43	598,216	+0.19(+1.44%)
Dec 11, 2017	13.06	13.30	13.06	13.24	617,888	+0.24(+1.85%)
Dec 08, 2017	12.96	13.19	12.93	13.00	700,741	+0.12(+0.93%)
Dec 07, 2017	12.76	12.91	12.62	12.88	722,911	+0.15(+1.18%)
Dec 06, 2017	13.16	13.30	12.69	12.73	815,810	-0.49(-3.71%)
Dec 05, 2017	13.10	13.35	13.07	13.22	848,089	+0.11(+0.84%)
Dec 04, 2017	13.39	13.47	13.02	13.11	1,118,136	-0.12(-0.91%)
Dec 01, 2017	13.15	13.17	12.89	13.23	755,533	+0.11(+0.84%)
Nov 30, 2017	13.21	13.35	13.09	13.12	691,983	-0.01(-0.08%)
Nov 29, 2017	13.17	13.31	13.04	13.13	977,438	-0.06(-0.45%)
Nov 28, 2017	13.13	13.29	12.86	13.19	1,162,487	+0.08(+0.61%)
Nov 27, 2017		13.49	13.02	13.11	842,201	-0.15(-1.13%)
Nov 24, 2017	13.48	13.51	13.19	13.26	302,432	-0.16(-1.19%)
Nov 22, 2017	13.34	13.52	13.33	13.42	1,065,773	+0.01(+0.07%)
Nov 21, 2017	13.25	13.46	13.12	13.41	846,097	+0.24(+1.82%)
Nov 20, 2017	13.04	13.47	13.04	13.17	885,088	+0.11(+0.84%)
Nov 17, 2017	12.91	13.16	12.91	13.06	637,047	+0.09(+0.69%)
Nov 16, 2017	13.03	13.23	12.89	12.97	1,173,048	-0.02(-0.15%)
Nov 15, 2017	12.75	13.05	12.60	12.99	648,640	+0.21(+1.64%)
Nov 14, 2017	12.57	12.85	12.52	12.78	755,129	+0.18(+1.43%)
Nov 13, 2017	12.51	12.81	12.41	12.60	1,010,555	+0.01(+0.08%)
Nov 10, 2017	12.22	12.65	12.21	12.59	837,859	+0.29(+2.36%)
Nov 09, 2017	12.27	12.55	12.12	12.30	912,626	-0.11(-0.89%)
Nov 08, 2017	12.16	12.58	12.16	12.41	567,076	+0.22(+1.80%)
Nov 07, 2017	12.38	12.45	12.17	12.19	726,998	-0.26(-2.09%)
Nov 06, 2017	12.25	12.57	12.20	12.45	789,392	+0.15(+1.22%)
Nov 03, 2017	12.26	12.50	12.19	12.30	913,165	+0.01(+0.08%)
Nov 02, 2017	12.12	12.43	12.06	12.29	1,145,314	+0.08(+0.66%)

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.