Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	15.19	15.55	14.88	15.03	21,992,504	-0.05(-0.33%)
Jan 30, 2018	14.49	15.37	14.45	15.08	12,526,560	+1.32(+9.59%)
Jan 29, 2018	13.79	13.88	13.53	13.76	1,030,178	-0.09(-0.65%)
Jan 26, 2018	13.73	13.93	13.68	13.85	690,661	+0.19(+1.39%)
Jan 25, 2018	14.18	14.32	13.59	13.66	1,605,180	-0.40(-2.84%)
Jan 24, 2018	14.05	14.60	13.89	14.06	2,417,139	+0.03(+0.21%)
Jan 23, 2018	13.79	14.15	13.56	14.03	1,492,967	+0.27(+1.96%)
Jan 22, 2018	13.69	13.89	13.46	13.76	1,026,590	-0.04(-0.29%)
Jan 19, 2018	13.50	13.82	13.46	13.80	1,262,647	+0.31(+2.30%)
Jan 18, 2018	13.45	13.85	13.33	13.49	1,599,666	+0.01(+0.07%)
Jan 17, 2018	12.90	13.51	12.86	13.48	1,548,361	+0.69(+5.39%)
Jan 16, 2018	13.45	13.51	12.70	12.79	1,685,819	-0.54(-4.05%)
Jan 12, 2018		13.33	13.33	13.33	0	+0.17(+1.29%)
Jan 11, 2018	12.89	13.18	12.83	13.16	1,612,556	+0.36(+2.81%)
Jan 10, 2018		12.85		12.80	1,587,405	+0.04(+0.31%)
Jan 09, 2018	13.22	13.29	12.73	12.76	2,177,360	-0.46(-3.48%)
Jan 08, 2018	13.42	13.45	13.12	13.22	990,404	-0.21(-1.56%)
Jan 05, 2018	13.37	13.47	13.16	13.43	1,528,568	+0.18(+1.36%)
Jan 04, 2018	12.74	13.33	12.72	13.25	1,869,848	+0.55(+4.33%)
Jan 03, 2018	13.06	13.17	12.64	12.70	2,425,017	+0.00(+0.00%)
Jan 02, 2018	12.63	12.64	12.46	12.70	1,221,587	+0.18(+1.44%)
Dec 29, 2017		12.52	12.52	12.52	0	-0.12(-0.95%)
Dec 28, 2017	12.62	12.75	12.58	12.64	707,967	+0.06(+0.48%)
Dec 27, 2017	12.47	12.73	12.45	12.58	1,414,487	+0.17(+1.37%)
Dec 26, 2017	12.53	12.57	12.32	12.41	1,888,514	-0.14(-1.12%)
Dec 22, 2017	12.50	12.77	12.48	12.55	1,473,180	+0.03(+0.24%)
Dec 21, 2017	12.59	12.64	12.47	12.52	1,244,385	-0.07(-0.56%)
Dec 20, 2017	12.74	12.96	12.56	12.59	1,489,086	+0.14(+1.12%)
Dec 19, 2017	12.38	12.62	12.36	12.45	1,147,520	+0.11(+0.89%)
Dec 18, 2017	12.08	12.49	12.08	12.34	1,615,199	+0.32(+2.66%)
Dec 15, 2017	12.40	12.52	11.67	12.02	3,826,023	-0.32(-2.59%)
Dec 14, 2017	12.77	12.80	12.29	12.34	1,422,240	-0.36(-2.83%)
Dec 13, 2017	12.46	12.87	12.40	12.70	942,306	+0.28(+2.25%)
Dec 12, 2017	12.61	12.71	12.27	12.42	1,429,504	-0.18(-1.43%)
Dec 11, 2017	12.55	12.75	12.33	12.60	946,803	+0.04(+0.32%)
Dec 08, 2017	13.26	13.35	12.55	12.56	1,905,807	-0.42(-3.24%)
Dec 07, 2017	12.80	13.25	12.74	12.98	2,033,215	+0.26(+2.04%)
Dec 06, 2017	12.92	13.07	12.66	12.72	1,192,027	-0.20(-1.55%)
Dec 05, 2017	12.71	13.23	12.67	12.92	1,518,018	+0.19(+1.49%)
Dec 04, 2017	13.44	13.58	12.56	12.73	2,406,751	-0.18(-1.39%)
Dec 01, 2017	12.68	12.99	12.48	12.91	2,084,999	+0.06(+0.47%)
Nov 30, 2017	12.75	13.14	12.57	12.85	1,949,313	+0.31(+2.47%)
Nov 29, 2017	13.93	14.03	12.09	12.54	3,049,597	-1.31(-9.46%)
Nov 28, 2017	13.94	14.00	13.72	13.85	1,837,113	+0.09(+0.65%)
Nov 27, 2017	13.81	14.17	13.66	13.76	1,840,568	+0.05(+0.36%)
Nov 24, 2017	13.67	13.98	13.50	13.71	869,461	+0.16(+1.18%)
Nov 22, 2017	14.00	14.34	13.53	13.55	2,645,086	-0.36(-2.59%)
Nov 21, 2017	13.05	13.99	12.99	13.91	2,965,238	+0.94(+7.25%)
Nov 20, 2017	12.81	13.05	12.46	12.97	2,055,804	+0.16(+1.25%)
Nov 17, 2017	12.86	13.05	12.72	12.81	3,152,728	-0.02(-0.16%)
Nov 16, 2017	11.83	12.93	11.72	12.83	4,303,703	+1.00(+8.45%)
Nov 15, 2017	11.75	11.89	11.54	11.83	2,124,461	-0.04(-0.34%)
Nov 14, 2017	11.55	11.96	11.33	11.87	1,879,782	+0.31(+2.68%)
Nov 13, 2017	11.14	11.65	10.82	11.56	1,891,522	+0.32(+2.85%)
Nov 10, 2017	11.46	11.49	11.15	11.24	1,455,368	-0.19(-1.66%)
Nov 09, 2017	11.63	11.81	11.11	11.43	1,769,161	-0.43(-3.63%)
Nov 08, 2017	11.31	11.99	10.12	11.86	4,101,227	+0.05(+0.42%)
Nov 07, 2017	11.80	11.89	11.58	11.81	1,520,973	+0.02(+0.17%)
Nov 06, 2017	11.96	12.02	11.69	11.79	966,746	-0.13(-1.09%)
Nov 03, 2017	11.93	11.96	11.71	11.92	758,236	+0.07(+0.59%)
Nov 02, 2017	11.83	11.90	11.64	11.85	854,023	-0.03(-0.25%)

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.