Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	14.79	14.89	14.36	14.36	5,226,524	-0.23(-1.55%)
Jan 30, 2018	15.04	15.21	14.02	14.59	5,676,148	-0.54(-3.60%)
Jan 29, 2018	15.17	15.35	15.07	15.13	3,961,348	-0.02(-0.16%)
Jan 26, 2018	15.31	15.46	15.11	15.15	3,463,655	+0.07(+0.43%)
Jan 25, 2018	15.31	15.31	14.99	15.09	3,267,000	-0.10(-0.68%)
Jan 24, 2018	15.18	15.40	15.14	15.19	1,662,024	+0.05(+0.33%)
Jan 23, 2018	15.35	15.49	15.07	15.14	2,309,827	-0.06(-0.36%)
Jan 22, 2018	14.86	15.26	14.75	15.20	3,126,006	+0.30(+2.04%)
Jan 19, 2018	14.74	14.91	14.62	14.89	2,430,690	+0.29(+2.00%)
Jan 18, 2018	15.00	15.09	14.56	14.60	2,234,907	-0.45(-2.96%)
Jan 17, 2018	15.47	15.47	15.00	15.05	1,872,667	-0.31(-2.02%)
Jan 16, 2018	15.58	15.62	15.32	15.36	2,692,011	-0.04(-0.25%)
Jan 12, 2018		15.40	15.40	15.40	0	+0.15(+0.98%)
Jan 11, 2018	15.19	15.29	15.09	15.25	2,908,328	+0.25(+1.65%)
Jan 10, 2018	15.17	15.19	14.94	15.00	1,706,401	-0.15(-0.99%)
Jan 09, 2018	15.14	15.35	15.13	15.15	2,100,800	-0.00(-0.03%)
Jan 08, 2018	15.05	15.28	14.90	15.15	3,192,582	+0.12(+0.78%)
Jan 05, 2018	15.18	15.23	15.01	15.04	1,941,943	-0.12(-0.81%)
Jan 04, 2018	15.24	15.29	15.00	15.16	2,175,138	-0.01(-0.06%)
Jan 03, 2018	15.57	15.64	15.08	15.17	2,252,492	-0.38(-2.46%)
Jan 02, 2018	15.11	15.67	15.11	15.55	3,225,140	+0.46(+3.03%)
Dec 29, 2017		15.09	15.09	15.09	0	-0.26(-1.71%)
Dec 28, 2017	15.37	15.41	15.26	15.36	1,239,126	+0.02(+0.13%)
Dec 27, 2017	15.42	15.48	15.28	15.34	1,191,198	-0.01(-0.08%)
Dec 26, 2017	15.34	15.52	15.29	15.35	1,739,286	+0.05(+0.31%)
Dec 22, 2017	15.46	15.46	15.15	15.30	2,258,718	-0.18(-1.18%)
Dec 21, 2017	15.50	15.62	15.38	15.48	2,796,083	-0.01(-0.05%)
Dec 20, 2017	15.59	15.67	15.41	15.49	1,536,032	-0.01(-0.09%)
Dec 19, 2017	15.54	15.80	15.50	15.51	3,097,823	+0.03(+0.19%)
Dec 18, 2017	15.15	15.59	15.08	15.48	2,217,069	+0.47(+3.13%)
Dec 15, 2017	14.93	15.14	14.91	15.01	3,799,061	+0.13(+0.89%)
Dec 14, 2017	15.13	15.36	14.85	14.88	2,388,597	-0.26(-1.69%)
Dec 13, 2017	14.69	15.26	14.64	15.13	4,348,707	+0.44(+3.02%)
Dec 12, 2017	14.29	14.76	14.20	14.69	4,429,629	+0.50(+3.55%)
Dec 11, 2017	14.23	14.33	14.04	14.18	3,572,208	+0.03(+0.20%)
Dec 08, 2017	14.21	14.45	14.03	14.16	3,065,012	+0.01(+0.07%)
Dec 07, 2017	13.63	14.20	13.56	14.15	3,903,589	+0.14(+0.98%)
Dec 06, 2017	13.56	14.77	13.56	14.01	7,997,899	+0.51(+3.76%)
Dec 05, 2017	13.70	13.76	13.38	13.50	6,151,954	-0.24(-1.77%)
Dec 04, 2017	13.90	14.15	13.71	13.74	4,378,162	-0.09(-0.66%)
Dec 01, 2017	13.88	13.90	13.60	13.84	3,423,514	-0.11(-0.78%)
Nov 30, 2017	13.82	14.11	13.76	13.94	4,143,052	+0.10(+0.70%)
Nov 29, 2017	13.77	14.14	13.74	13.85	3,838,699	+0.08(+0.56%)
Nov 28, 2017	13.57	13.77	13.40	13.77	3,137,988	+0.18(+1.35%)
Nov 27, 2017	13.78	13.82	13.54	13.59	3,350,833	-0.21(-1.54%)
Nov 24, 2017	14.02	14.02	13.78	13.80	1,164,892	-0.08(-0.56%)
Nov 22, 2017	13.70	13.90	13.68	13.88	1,767,462	+0.13(+0.96%)
Nov 21, 2017	13.74	13.78	13.56	13.74	2,081,554	-0.00(-0.04%)
Nov 20, 2017	13.64	13.91	13.55	13.75	3,971,939	+0.09(+0.65%)
Nov 17, 2017	13.40	13.75	13.32	13.66	4,530,980	+0.19(+1.41%)
Nov 16, 2017	13.04	13.52	13.00	13.47	3,482,918	+0.45(+3.46%)
Nov 15, 2017	12.80	13.15	12.68	13.02	2,446,938	+0.10(+0.75%)
Nov 14, 2017	12.78	12.99	12.73	12.92	3,569,903	+0.01(+0.11%)
Nov 13, 2017	13.00	13.02	12.80	12.91	2,973,600	+0.12(+0.94%)
Nov 10, 2017	12.82	12.99	12.71	12.79	3,693,420	+0.00(+0.04%)
Nov 09, 2017	12.84	12.93	12.63	12.78	4,078,486	-0.13(-1.04%)
Nov 08, 2017	12.47	13.07	12.46	12.92	8,609,844	+0.56(+4.54%)
Nov 07, 2017	12.49	12.51	12.07	12.36	6,744,830	-0.10(-0.81%)
Nov 06, 2017	12.93	12.96	12.41	12.46	7,865,918	-0.52(-4.04%)
Nov 03, 2017	13.09	13.64	12.92	12.98	8,920,488	-0.26(-2.00%)
Nov 02, 2017	14.37	14.86	12.90	13.25	22,907,628	-2.76(-17.25%)

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.