Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	15.81	15.94	15.71	15.77	10,424,205	-0.02(-0.14%)
Jan 30, 2018	15.95	16.04	15.79	15.79	15,992,525	-0.27(-1.70%)
Jan 29, 2018	16.05	16.20	15.99	16.06	12,369,543	-0.02(-0.14%)
Jan 26, 2018	15.99	16.11	15.80	16.08	11,436,085	+0.12(+0.74%)
Jan 25, 2018	16.12	16.12	15.93	15.97	13,788,742	-0.04(-0.28%)
Jan 24, 2018	16.00	16.11	15.90	16.01	14,071,430	+0.09(+0.56%)
Jan 23, 2018	15.69	16.04	15.66	15.92	13,180,922	+0.16(+1.03%)
Jan 22, 2018	15.57	15.78	15.53	15.76	12,290,898	+0.17(+1.09%)
Jan 19, 2018	15.30	15.75	15.30	15.59	18,478,026	+0.25(+1.63%)
Jan 18, 2018	15.22	15.47	15.19	15.34	27,675,928	-0.32(-2.07%)
Jan 17, 2018	15.72	15.77	15.52	15.66	15,951,830	-0.04(-0.28%)
Jan 16, 2018	15.87	15.99	15.60	15.71	13,586,911	-0.07(-0.47%)
Jan 12, 2018		15.78	15.78	15.78	0	+0.17(+1.09%)
Jan 11, 2018	15.57	15.65	15.49	15.61	9,076,517	+0.13(+0.86%)
Jan 10, 2018		15.68		15.48	12,076,540	+0.20(+1.30%)
Jan 09, 2018	15.01	15.39	14.96	15.28	13,345,057	+0.34(+2.27%)
Jan 08, 2018	14.99	14.99	14.85	14.94	10,755,460	-0.04(-0.25%)
Jan 05, 2018	15.08	15.08	14.89	14.98	7,990,444	+0.01(+0.05%)
Jan 04, 2018	15.06	15.17	14.94	14.97	14,254,867	+0.06(+0.40%)
Jan 03, 2018	14.91	14.95	14.81	14.91	12,587,367	+0.05(+0.35%)
Jan 02, 2018	14.97	15.01	14.77	14.86	8,174,148	+0.00(+0.00%)
Dec 29, 2017		14.86	14.86	14.86	0	-0.13(-0.88%)
Dec 28, 2017	14.96	15.00	14.88	14.99	5,657,383	+0.08(+0.54%)
Dec 27, 2017	14.96	14.99	14.87	14.91	6,328,758	-0.07(-0.44%)
Dec 26, 2017	15.06	15.15	14.90	14.98	5,106,481	-0.08(-0.54%)
Dec 22, 2017	15.15	15.16	14.98	15.06	7,457,081	+0.01(+0.05%)
Dec 21, 2017	14.91	15.12	14.87	15.05	8,980,463	+0.25(+1.69%)
Dec 20, 2017	14.94	14.98	14.68	14.80	9,643,760	-0.02(-0.15%)
Dec 19, 2017	14.91	14.95	14.81	14.82	12,175,854	-0.03(-0.20%)
Dec 18, 2017	14.74	14.88	14.71	14.85	15,150,615	+0.29(+2.02%)
Dec 15, 2017	14.46	14.71	14.43	14.56	22,562,698	+0.18(+1.23%)
Dec 14, 2017	14.60	14.68	14.32	14.38	11,224,742	-0.13(-0.91%)
Dec 13, 2017	14.71	14.85	14.51	14.52	12,407,735	-0.22(-1.50%)
Dec 12, 2017	14.74	14.77	14.55	14.74	12,092,712	+0.20(+1.37%)
Dec 11, 2017	14.64	14.79	14.46	14.54	13,004,573	-0.12(-0.80%)
Dec 08, 2017	14.60	14.66	14.44	14.66	14,039,207	+0.11(+0.76%)
Dec 07, 2017	14.50	14.57	14.20	14.54	13,936,188	+0.27(+1.86%)
Dec 06, 2017	14.17	14.48	14.15	14.28	13,803,177	+0.04(+0.26%)
Dec 05, 2017	14.46	14.54	14.21	14.24	13,338,308	-0.22(-1.53%)
Dec 04, 2017	14.38	14.68	14.35	14.46	22,992,024	+0.37(+2.61%)
Dec 01, 2017	14.01	14.15	13.77	14.10	21,185,986	+0.11(+0.79%)
Nov 30, 2017	14.10	14.28	13.96	13.98	26,888,214	-0.02(-0.16%)
Nov 29, 2017	13.75	14.09	13.74	14.01	23,146,002	+0.39(+2.87%)
Nov 28, 2017	13.32	13.65	13.27	13.62	26,308,360	+0.35(+2.61%)
Nov 27, 2017	13.31	13.34	13.23	13.27	11,496,375	-0.02(-0.14%)
Nov 24, 2017	13.40	13.40	13.27	13.29	4,953,775	-0.01(-0.11%)
Nov 22, 2017	13.41	13.46	13.30	13.30	12,569,772	-0.09(-0.66%)
Nov 21, 2017	13.54	13.54	13.36	13.39	12,079,234	-0.13(-0.98%)
Nov 20, 2017	13.45	13.53	13.35	13.52	14,145,001	+0.11(+0.82%)
Nov 17, 2017	13.20	13.44	13.19	13.41	13,041,866	+0.13(+0.99%)
Nov 16, 2017	13.36	13.43	13.27	13.28	10,167,485	-0.01(-0.05%)
Nov 15, 2017	13.23	13.42	13.13	13.29	15,046,746	-0.08(-0.60%)
Nov 14, 2017	13.08	13.39	13.05	13.37	17,492,586	+0.24(+1.84%)
Nov 13, 2017	12.82	13.16	12.75	13.13	11,383,634	+0.21(+1.59%)
Nov 10, 2017	13.13	13.21	12.91	12.92	15,628,801	-0.15(-1.18%)
Nov 09, 2017	13.04	13.19	12.86	13.08	16,343,442	-0.06(-0.45%)
Nov 08, 2017	13.22	13.25	13.09	13.13	15,528,181	-0.12(-0.94%)
Nov 07, 2017	13.62	13.69	13.21	13.26	19,090,156	-0.35(-2.58%)
Nov 06, 2017	13.53	13.65	13.47	13.61	16,344,485	+0.05(+0.38%)
Nov 03, 2017	13.48	13.60	13.37	13.56	11,676,335	+0.05(+0.38%)
Nov 02, 2017	13.35	13.53	13.27	13.51	14,729,747	+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.