Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	16.22	16.35	16.11	16.18	10,161,476	-0.02(-0.14%)
Jan 30, 2018	16.36	16.45	16.20	16.20	15,589,453	-0.28(-1.70%)
Jan 29, 2018	16.46	16.62	16.40	16.48	12,057,784	-0.02(-0.14%)
Jan 26, 2018	16.40	16.52	16.21	16.50	11,147,853	+0.12(+0.74%)
Jan 25, 2018	16.54	16.54	16.34	16.38	13,441,214	-0.05(-0.28%)
Jan 24, 2018	16.41	16.53	16.31	16.42	13,716,777	+0.09(+0.56%)
Jan 23, 2018	16.10	16.45	16.07	16.33	12,848,714	+0.17(+1.03%)
Jan 22, 2018	15.97	16.19	15.93	16.17	11,981,121	+0.17(+1.09%)
Jan 19, 2018	15.70	16.15	15.70	15.99	18,012,310	+0.26(+1.63%)
Jan 18, 2018	15.62	15.87	15.59	15.74	26,978,390	-0.33(-2.07%)
Jan 17, 2018	16.12	16.18	15.92	16.07	15,549,784	-0.05(-0.28%)
Jan 16, 2018	16.28	16.40	16.00	16.11	13,244,470	-0.08(-0.47%)
Jan 12, 2018		16.19	16.19	16.19	0	+0.17(+1.09%)
Jan 11, 2018	15.97	16.05	15.89	16.02	8,847,754	+0.14(+0.86%)
Jan 10, 2018		16.08		15.88	11,772,166	+0.20(+1.30%)
Jan 09, 2018	15.40	15.79	15.34	15.68	13,008,711	+0.35(+2.27%)
Jan 08, 2018	15.38	15.38	15.24	15.33	10,484,382	-0.04(-0.25%)
Jan 05, 2018	15.47	15.47	15.28	15.37	7,789,055	+0.01(+0.05%)
Jan 04, 2018	15.45	15.56	15.33	15.36	13,895,591	+0.06(+0.40%)
Jan 03, 2018	15.29	15.34	15.19	15.30	12,270,118	+0.05(+0.35%)
Jan 02, 2018	15.36	15.40	15.15	15.25	7,968,129	+0.00(+0.00%)
Dec 29, 2017		15.25	15.25	15.25	0	-0.14(-0.88%)
Dec 28, 2017	15.35	15.39	15.26	15.38	5,514,796	+0.08(+0.54%)
Dec 27, 2017	15.34	15.38	15.25	15.30	6,169,250	-0.07(-0.44%)
Dec 26, 2017	15.45	15.54	15.28	15.37	4,977,778	-0.08(-0.54%)
Dec 22, 2017	15.54	15.56	15.36	15.45	7,269,135	+0.01(+0.05%)
Dec 21, 2017	15.29	15.51	15.25	15.44	8,754,121	+0.26(+1.69%)
Dec 20, 2017	15.33	15.37	15.06	15.19	9,400,701	-0.02(-0.15%)
Dec 19, 2017	15.29	15.34	15.19	15.21	11,868,977	-0.03(-0.20%)
Dec 18, 2017	15.12	15.26	15.09	15.24	14,768,763	+0.30(+2.02%)
Dec 15, 2017	14.84	15.09	14.80	14.94	21,994,034	+0.18(+1.23%)
Dec 14, 2017	14.97	15.06	14.69	14.75	10,941,836	-0.14(-0.91%)
Dec 13, 2017	15.09	15.23	14.88	14.89	12,095,013	-0.23(-1.50%)
Dec 12, 2017	15.12	15.15	14.93	15.12	11,787,930	+0.20(+1.37%)
Dec 11, 2017	15.02	15.17	14.84	14.91	12,676,809	-0.12(-0.80%)
Dec 08, 2017	14.98	15.03	14.81	15.03	13,685,366	+0.11(+0.76%)
Dec 07, 2017	14.88	14.95	14.57	14.92	13,584,944	+0.27(+1.86%)
Dec 06, 2017	14.54	14.85	14.52	14.65	13,455,285	+0.04(+0.26%)
Dec 05, 2017	14.84	14.92	14.57	14.61	13,002,133	-0.23(-1.53%)
Dec 04, 2017	14.75	15.06	14.72	14.84	22,412,538	+0.38(+2.61%)
Dec 01, 2017	14.37	14.52	14.13	14.46	20,652,020	+0.11(+0.79%)
Nov 30, 2017	14.47	14.65	14.32	14.35	26,210,530	-0.02(-0.16%)
Nov 29, 2017	14.10	14.46	14.10	14.37	22,562,636	+0.40(+2.87%)
Nov 28, 2017	13.67	14.00	13.61	13.97	25,645,290	+0.36(+2.61%)
Nov 27, 2017	13.65	13.69	13.57	13.61	11,206,623	-0.02(-0.14%)
Nov 24, 2017	13.74	13.74	13.62	13.63	4,828,921	-0.02(-0.11%)
Nov 22, 2017	13.76	13.81	13.64	13.65	12,252,967	-0.09(-0.66%)
Nov 21, 2017	13.89	13.89	13.71	13.74	11,774,792	-0.14(-0.97%)
Nov 20, 2017	13.80	13.88	13.69	13.87	13,788,494	+0.11(+0.82%)
Nov 17, 2017	13.54	13.79	13.53	13.76	12,713,162	+0.14(+0.99%)
Nov 16, 2017	13.71	13.78	13.61	13.62	9,911,226	-0.01(-0.06%)
Nov 15, 2017	13.57	13.77	13.47	13.63	14,667,512	-0.08(-0.60%)
Nov 14, 2017	13.41	13.74	13.39	13.71	17,051,708	+0.25(+1.84%)
Nov 13, 2017	13.15	13.50	13.08	13.47	11,096,723	+0.21(+1.59%)
Nov 10, 2017	13.47	13.55	13.25	13.26	15,234,896	-0.16(-1.18%)
Nov 09, 2017	13.38	13.53	13.19	13.41	15,931,526	-0.06(-0.45%)
Nov 08, 2017	13.56	13.59	13.43	13.47	15,136,813	-0.13(-0.94%)
Nov 07, 2017	13.97	14.05	13.55	13.60	18,609,012	-0.36(-2.58%)
Nov 06, 2017	13.88	14.01	13.82	13.96	15,932,543	+0.05(+0.38%)
Nov 03, 2017	13.83	13.95	13.71	13.91	11,382,048	+0.05(+0.38%)
Nov 02, 2017	13.70	13.88	13.61	13.86	14,358,502	+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.