Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	15.21	15.34	14.76	14.85	262,309	-0.58(-3.78%)
Jan 30, 2018	15.48	15.52	15.34	15.43	114,733	-0.18(-1.15%)
Jan 29, 2018	15.79	15.83	15.48	15.61	84,922	-0.16(-1.00%)
Jan 26, 2018	15.92	15.92	15.73	15.77	85,024	-0.07(-0.42%)
Jan 25, 2018	15.92	16.01	15.74	15.83	136,009	-0.04(-0.28%)
Jan 24, 2018	15.92	15.97	15.79	15.88	68,600	-0.04(-0.28%)
Jan 23, 2018	15.79	15.92	15.79	15.92	66,434	+0.13(+0.85%)
Jan 22, 2018	15.61	15.79	15.61	15.79	69,539	+0.18(+1.15%)
Jan 19, 2018	15.39	15.65	15.30	15.61	73,991	+0.31(+2.05%)
Jan 18, 2018	15.74	15.74	15.30	15.30	123,110	-0.36(-2.29%)
Jan 17, 2018	15.83	15.83	15.61	15.65	58,819	-0.04(-0.29%)
Jan 16, 2018	16.10	16.15	15.61	15.70	117,340	-0.31(-1.96%)
Jan 12, 2018		16.01	16.01	16.01	0	+0.27(+1.71%)
Jan 11, 2018	15.74	15.74	15.61	15.74	68,262	+0.00(+0.00%)
Jan 10, 2018	15.70	15.74	15.57	15.74	97,187	+0.04(+0.29%)
Jan 09, 2018	15.70	15.73	15.52	15.70	84,729	-0.04(-0.28%)
Jan 08, 2018	15.74	15.74	15.48	15.74	72,673	+0.00(+0.00%)
Jan 05, 2018	15.74	15.74	15.57	15.74	69,378	+0.00(+0.00%)
Jan 04, 2018	15.65	15.74	15.52	15.74	111,661	+0.13(+0.86%)
Jan 03, 2018	15.48	15.61	15.39	15.61	143,747	+0.22(+1.46%)
Jan 02, 2018	14.85	15.48	14.85	15.39	151,945	+0.31(+2.08%)
Dec 29, 2017		15.07	15.07	15.07	0	+0.00(+0.00%)
Dec 28, 2017	15.07	15.16	14.94	15.07	75,434	-0.04(-0.30%)
Dec 27, 2017	15.16	15.21	15.03	15.12	58,550	-0.13(-0.88%)
Dec 26, 2017	15.16	15.34	15.12	15.25	72,286	+0.04(+0.30%)
Dec 22, 2017	15.30	15.34	15.16	15.21	49,545	-0.09(-0.59%)
Dec 21, 2017	15.21	15.34	15.07	15.30	87,112	+0.13(+0.89%)
Dec 20, 2017	15.21	15.25	15.12	15.16	67,570	+0.00(+0.00%)
Dec 19, 2017	15.21	15.34	15.07	15.16	79,382	-0.04(-0.29%)
Dec 18, 2017	15.12	15.48	15.03	15.21	95,056	+0.13(+0.89%)
Dec 15, 2017	14.98	15.07	14.76	15.07	94,176	+0.09(+0.60%)
Dec 14, 2017	14.94	15.30	14.94	14.98	61,612	+0.00(+0.00%)
Dec 13, 2017	15.43	15.52	14.96	14.98	99,095	-0.54(-3.47%)
Dec 12, 2017	15.30	15.65	15.23	15.52	203,708	+0.13(+0.87%)
Dec 11, 2017	14.89	15.48	14.87	15.39	298,386	+0.54(+3.63%)
Dec 08, 2017	14.62	14.89	14.35	14.85	230,836	+0.36(+2.48%)
Dec 07, 2017	14.00	14.53	14.00	14.49	218,243	+0.49(+3.53%)
Dec 06, 2017	14.35	14.42	13.91	14.00	130,184	-0.31(-2.19%)
Dec 05, 2017	14.40	14.58	14.26	14.31	72,165	-0.13(-0.93%)
Dec 04, 2017	14.17	14.58	14.17	14.44	152,853	+0.31(+2.22%)
Dec 01, 2017	14.17	14.23	14.00	14.13	114,375	+0.00(+0.00%)
Nov 30, 2017	14.17	14.35	14.04	14.13	104,009	-0.09(-0.63%)
Nov 29, 2017	14.17	14.31	14.13	14.22	87,226	+0.00(+0.00%)
Nov 28, 2017	14.31	14.44	14.13	14.22	127,493	-0.13(-0.94%)
Nov 27, 2017	14.71	14.80	14.26	14.35	83,701	-0.36(-2.44%)
Nov 24, 2017	14.49	14.76	14.44	14.71	35,894	+0.22(+1.55%)
Nov 22, 2017	14.35	14.53	14.24	14.49	124,970	+0.13(+0.94%)
Nov 21, 2017	14.53	14.58	14.20	14.35	121,451	-0.09(-0.62%)
Nov 20, 2017	14.40	14.58	14.26	14.44	61,531	+0.00(+0.00%)
Nov 17, 2017	14.40	14.53	14.35	14.44	59,194	+0.09(+0.62%)
Nov 16, 2017	14.35	14.53	14.26	14.35	78,279	+0.00(+0.00%)
Nov 15, 2017	14.44	14.58	14.26	14.35	70,643	-0.13(-0.93%)
Nov 14, 2017	14.35	14.98	14.31	14.49	181,358	+0.13(+0.94%)
Nov 13, 2017	14.49	14.65	14.35	14.35	109,572	-0.27(-1.84%)
Nov 10, 2017	14.67	14.69	14.49	14.62	100,979	-0.09(-0.61%)
Nov 09, 2017	14.58	14.94	14.56	14.71	74,864	+0.00(+0.00%)
Nov 08, 2017	15.03	15.03	14.62	14.71	68,948	-0.27(-1.80%)
Nov 07, 2017	14.76	15.09	14.71	14.98	71,329	+0.13(+0.91%)
Nov 06, 2017	14.53	14.98	14.49	14.85	111,258	+0.18(+1.22%)
Nov 03, 2017	14.85	14.98	14.67	14.67	135,216	-0.22(-1.51%)
Nov 02, 2017	14.80	15.03	14.80	14.89	108,557	+0.09(+0.61%)

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.