Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	15.87	15.98	14.29	14.74	262,324	-1.17(-7.36%)
Jan 30, 2018	16.19	16.19	16.03	15.91	107,193	-0.28(-1.75%)
Jan 29, 2018	16.31	16.43	16.11	16.19	79,051	-0.04(-0.25%)
Jan 26, 2018	16.27	16.48	16.15	16.23	60,194	-0.08(-0.50%)
Jan 25, 2018	16.23	16.48	16.03	16.31	66,176	+0.16(+1.00%)
Jan 24, 2018	16.07	16.21	15.95	16.15	65,667	+0.00(+0.00%)
Jan 23, 2018	16.31	16.31	15.83	16.15	71,109	+0.00(+0.00%)
Jan 22, 2018	16.07	16.23	15.95	16.15	61,893	+0.08(+0.50%)
Jan 19, 2018	15.87	16.11	15.87	16.07	60,217	+0.12(+0.76%)
Jan 18, 2018	15.95	16.15	15.87	15.95	88,140	-0.16(-1.00%)
Jan 17, 2018	16.15	16.23	15.89	16.11	99,663	+0.00(+0.00%)
Jan 16, 2018	16.03	16.60	16.03	16.11	82,249	-0.24(-1.48%)
Jan 12, 2018		16.35	16.35	16.35	0	+0.08(+0.50%)
Jan 11, 2018	15.75	16.31	15.75	16.27	208,101	+0.44(+2.81%)
Jan 10, 2018		15.95		15.83	56,929	+0.00(+0.00%)
Jan 09, 2018	15.91	15.99	15.83	15.83	53,547	-0.04(-0.25%)
Jan 08, 2018	16.11	16.15	15.83	15.87	77,960	-0.20(-1.26%)
Jan 05, 2018	15.95	16.15	15.95	16.07	52,943	+0.00(+0.00%)
Jan 04, 2018	15.87	16.15	15.83	16.07	91,676	+0.12(+0.76%)
Jan 03, 2018	16.31	16.39	15.87	15.95	84,130	-0.48(-2.95%)
Jan 02, 2018	15.79	16.52	15.79	16.43	78,931	+0.65(+4.09%)
Dec 29, 2017		15.79	15.79	15.79	0	-0.20(-1.26%)
Dec 28, 2017	16.15	16.27	15.87	15.99	78,483	-0.16(-1.00%)
Dec 27, 2017	16.27	16.48	15.99	16.15	94,621	+0.00(+0.00%)
Dec 26, 2017	15.83	16.23	15.67	16.15	106,585	+0.44(+2.83%)
Dec 22, 2017	16.11	16.15	15.67	15.71	153,092	-0.28(-1.77%)
Dec 21, 2017	16.07	16.15	15.83	15.99	72,355	+0.08(+0.51%)
Dec 20, 2017	15.75	16.11	15.67	15.91	94,525	+0.28(+1.81%)
Dec 19, 2017	15.75	15.95	15.55	15.63	98,039	-0.04(-0.25%)
Dec 18, 2017	15.95	16.07	15.67	15.67	115,937	+0.08(+0.51%)
Dec 15, 2017	15.63	15.71	15.43	15.59	83,437	+0.12(+0.77%)
Dec 14, 2017	15.75	15.75	15.43	15.47	87,908	-0.08(-0.51%)
Dec 13, 2017	15.91	15.93	15.47	15.55	127,604	-0.36(-2.26%)
Dec 12, 2017	15.71	16.11	15.63	15.91	94,495	+0.16(+1.01%)
Dec 11, 2017	15.75	15.87	15.53	15.75	99,497	+0.04(+0.25%)
Dec 08, 2017	15.47	16.11	15.39	15.71	144,589	+0.24(+1.55%)
Dec 07, 2017	16.03	16.03	15.39	15.47	123,246	-0.56(-3.48%)
Dec 06, 2017	16.46	16.54	15.79	16.03	127,088	-0.68(-4.06%)
Dec 05, 2017	17.62	17.66	16.62	16.70	121,008	-1.20(-6.68%)
Dec 04, 2017	17.10	18.50	17.10	17.90	310,421	+0.92(+5.40%)
Dec 01, 2017	15.35	17.10	15.35	16.98	252,622	+1.67(+10.94%)
Nov 30, 2017	16.15	16.74	15.23	15.31	244,108	-1.20(-7.25%)
Nov 29, 2017	16.62	16.63	16.15	16.50	114,305	-0.12(-0.72%)
Nov 28, 2017	16.74	16.90	16.42	16.62	73,687	-0.12(-0.71%)
Nov 27, 2017	17.02	17.10	16.70	16.74	46,734	-0.16(-0.94%)
Nov 24, 2017	16.70	17.00	16.70	16.90	15,314	+0.28(+1.68%)
Nov 22, 2017	16.54	16.94	16.54	16.62	29,491	-0.04(-0.24%)
Nov 21, 2017	16.74	16.86	16.62	16.66	42,263	+0.04(+0.24%)
Nov 20, 2017	16.70	16.82	16.38	16.62	37,325	-0.20(-1.18%)
Nov 17, 2017	16.46	16.88	16.16	16.82	74,005	+0.64(+3.94%)
Nov 16, 2017	16.78	16.86	16.17	16.19	121,979	-0.52(-3.10%)
Nov 15, 2017	17.02	17.10	16.70	16.70	102,939	-0.56(-3.23%)
Nov 14, 2017	17.58	17.66	17.22	17.26	75,180	-0.52(-2.91%)
Nov 13, 2017	17.94	18.00	17.73	17.78	42,085	-0.12(-0.67%)
Nov 10, 2017	17.82	17.94	17.66	17.90	35,828	-0.08(-0.44%)
Nov 09, 2017	17.74	18.14	17.62	17.98	30,329	+0.08(+0.45%)
Nov 08, 2017	17.70	17.94	17.54	17.90	50,244	+0.00(+0.00%)
Nov 07, 2017	17.62	17.96	17.60	17.90	66,066	+0.20(+1.11%)
Nov 06, 2017	17.58	18.06	17.52	17.70	85,469	-0.04(-0.22%)
Nov 03, 2017	17.78	18.02	17.70	17.74	35,883	-0.16(-0.88%)
Nov 02, 2017	17.58	18.10	17.58	17.90	116,275	+0.28(+1.57%)

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.