Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	16.24	16.36	16.13	16.19	10,152,134	-0.02(-0.14%)
Jan 30, 2018	16.38	16.47	16.21	16.21	15,575,120	-0.28(-1.70%)
Jan 29, 2018	16.48	16.64	16.42	16.49	12,046,698	-0.02(-0.14%)
Jan 26, 2018	16.42	16.54	16.22	16.52	11,137,604	+0.12(+0.74%)
Jan 25, 2018	16.55	16.55	16.36	16.39	13,428,856	-0.05(-0.28%)
Jan 24, 2018	16.42	16.55	16.32	16.44	13,704,165	+0.09(+0.56%)
Jan 23, 2018	16.11	16.47	16.08	16.35	12,836,900	+0.17(+1.03%)
Jan 22, 2018	15.99	16.21	15.95	16.18	11,970,106	+0.17(+1.09%)
Jan 19, 2018	15.71	16.17	15.71	16.01	17,995,748	+0.26(+1.63%)
Jan 18, 2018	15.63	15.89	15.60	15.75	26,953,586	-0.33(-2.07%)
Jan 17, 2018	16.14	16.19	15.93	16.08	15,535,487	-0.05(-0.28%)
Jan 16, 2018	16.30	16.42	16.02	16.13	13,232,293	-0.08(-0.47%)
Jan 12, 2018		16.21	16.21	16.21	0	+0.17(+1.09%)
Jan 11, 2018	15.99	16.07	15.91	16.03	8,839,619	+0.14(+0.86%)
Jan 10, 2018		16.10		15.90	11,761,343	+0.20(+1.30%)
Jan 09, 2018	15.41	15.80	15.36	15.69	12,996,750	+0.35(+2.27%)
Jan 08, 2018	15.40	15.40	15.25	15.34	10,474,742	-0.04(-0.25%)
Jan 05, 2018	15.49	15.49	15.29	15.38	7,781,894	+0.01(+0.05%)
Jan 04, 2018	15.46	15.58	15.34	15.37	13,882,815	+0.06(+0.40%)
Jan 03, 2018	15.30	15.35	15.21	15.31	12,258,837	+0.05(+0.35%)
Jan 02, 2018	15.37	15.41	15.16	15.26	7,960,803	+0.00(+0.00%)
Dec 29, 2017		15.26	15.26	15.26	0	-0.14(-0.88%)
Dec 28, 2017	15.37	15.40	15.27	15.40	5,509,726	+0.08(+0.54%)
Dec 27, 2017	15.36	15.40	15.27	15.31	6,163,578	-0.07(-0.44%)
Dec 26, 2017	15.46	15.56	15.30	15.38	4,973,202	-0.08(-0.54%)
Dec 22, 2017	15.55	15.57	15.38	15.46	7,262,452	+0.01(+0.05%)
Dec 21, 2017	15.30	15.52	15.27	15.46	8,746,073	+0.26(+1.69%)
Dec 20, 2017	15.34	15.38	15.07	15.20	9,392,057	-0.02(-0.15%)
Dec 19, 2017	15.30	15.36	15.21	15.22	11,858,064	-0.03(-0.20%)
Dec 18, 2017	15.13	15.28	15.10	15.25	14,755,184	+0.30(+2.02%)
Dec 15, 2017	14.85	15.11	14.82	14.95	21,973,812	+0.18(+1.23%)
Dec 14, 2017	14.99	15.08	14.71	14.77	10,931,776	-0.14(-0.91%)
Dec 13, 2017	15.11	15.24	14.90	14.90	12,083,893	-0.23(-1.50%)
Dec 12, 2017	15.13	15.17	14.94	15.13	11,777,092	+0.20(+1.37%)
Dec 11, 2017	15.03	15.18	14.85	14.93	12,665,154	-0.12(-0.80%)
Dec 08, 2017	14.99	15.05	14.83	15.05	13,672,784	+0.11(+0.76%)
Dec 07, 2017	14.89	14.96	14.58	14.93	13,572,453	+0.27(+1.86%)
Dec 06, 2017	14.55	14.87	14.53	14.66	13,442,914	+0.04(+0.26%)
Dec 05, 2017	14.85	14.93	14.59	14.62	12,990,179	-0.23(-1.53%)
Dec 04, 2017	14.76	15.08	14.73	14.85	22,391,932	+0.38(+2.61%)
Dec 01, 2017	14.38	14.53	14.14	14.47	20,633,032	+0.11(+0.79%)
Nov 30, 2017	14.48	14.66	14.33	14.36	26,186,432	-0.02(-0.16%)
Nov 29, 2017	14.12	14.47	14.11	14.38	22,541,890	+0.40(+2.87%)
Nov 28, 2017	13.68	14.01	13.62	13.98	25,621,712	+0.36(+2.61%)
Nov 27, 2017	13.66	13.70	13.58	13.63	11,196,320	-0.02(-0.14%)
Nov 24, 2017	13.76	13.76	13.63	13.64	4,824,481	-0.02(-0.11%)
Nov 22, 2017	13.77	13.82	13.65	13.66	12,241,701	-0.09(-0.66%)
Nov 21, 2017	13.91	13.91	13.72	13.75	11,763,967	-0.14(-0.98%)
Nov 20, 2017	13.81	13.89	13.70	13.89	13,775,817	+0.11(+0.82%)
Nov 17, 2017	13.55	13.80	13.54	13.77	12,701,474	+0.14(+0.99%)
Nov 16, 2017	13.72	13.79	13.62	13.64	9,902,114	-0.01(-0.05%)
Nov 15, 2017	13.58	13.78	13.48	13.64	14,654,027	-0.08(-0.60%)
Nov 14, 2017	13.43	13.75	13.40	13.73	17,036,030	+0.25(+1.84%)
Nov 13, 2017	13.16	13.52	13.09	13.48	11,086,521	+0.21(+1.59%)
Nov 10, 2017	13.49	13.57	13.26	13.27	15,220,890	-0.16(-1.18%)
Nov 09, 2017	13.39	13.55	13.20	13.43	15,916,879	-0.06(-0.45%)
Nov 08, 2017	13.58	13.61	13.44	13.49	15,122,896	-0.13(-0.94%)
Nov 07, 2017	13.98	14.06	13.56	13.61	18,591,904	-0.36(-2.58%)
Nov 06, 2017	13.89	14.02	13.83	13.98	15,917,895	+0.05(+0.38%)
Nov 03, 2017	13.84	13.96	13.73	13.92	11,371,583	+0.05(+0.38%)
Nov 02, 2017	13.71	13.89	13.62	13.87	14,345,301	+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.