Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	14.83	14.93	14.39	14.39	5,213,873	-0.23(-1.55%)
Jan 30, 2018	15.08	15.25	14.06	14.62	5,662,409	-0.55(-3.60%)
Jan 29, 2018	15.21	15.39	15.11	15.17	3,951,760	-0.02(-0.16%)
Jan 26, 2018	15.34	15.50	15.15	15.19	3,455,271	+0.07(+0.43%)
Jan 25, 2018	15.34	15.34	15.03	15.13	3,259,092	-0.10(-0.68%)
Jan 24, 2018	15.22	15.44	15.18	15.23	1,658,001	+0.05(+0.33%)
Jan 23, 2018	15.39	15.53	15.10	15.18	2,304,236	-0.06(-0.36%)
Jan 22, 2018	14.89	15.30	14.79	15.23	3,118,440	+0.30(+2.04%)
Jan 19, 2018	14.77	14.95	14.65	14.93	2,424,807	+0.29(+2.00%)
Jan 18, 2018	15.03	15.13	14.60	14.64	2,229,498	-0.45(-2.96%)
Jan 17, 2018	15.51	15.51	15.03	15.09	1,868,134	-0.31(-2.02%)
Jan 16, 2018	15.62	15.66	15.36	15.40	2,685,495	-0.04(-0.25%)
Jan 12, 2018		15.44	15.44	15.44	0	+0.15(+0.98%)
Jan 11, 2018	15.22	15.33	15.13	15.29	2,901,288	+0.25(+1.65%)
Jan 10, 2018	15.21	15.23	14.97	15.04	1,702,271	-0.15(-0.99%)
Jan 09, 2018	15.18	15.39	15.17	15.19	2,095,715	-0.00(-0.03%)
Jan 08, 2018	15.09	15.32	14.94	15.19	3,184,855	+0.12(+0.78%)
Jan 05, 2018	15.21	15.26	15.05	15.07	1,937,243	-0.12(-0.81%)
Jan 04, 2018	15.27	15.32	15.03	15.20	2,169,873	-0.01(-0.06%)
Jan 03, 2018	15.61	15.68	15.11	15.21	2,247,040	-0.38(-2.46%)
Jan 02, 2018	15.14	15.71	15.14	15.59	3,217,333	+0.46(+3.03%)
Dec 29, 2017		15.13	15.13	15.13	0	-0.26(-1.71%)
Dec 28, 2017	15.40	15.44	15.29	15.39	1,236,127	+0.02(+0.13%)
Dec 27, 2017	15.45	15.51	15.32	15.37	1,188,315	-0.01(-0.08%)
Dec 26, 2017	15.37	15.56	15.32	15.39	1,735,077	+0.05(+0.31%)
Dec 22, 2017	15.50	15.50	15.19	15.34	2,253,250	-0.18(-1.18%)
Dec 21, 2017	15.54	15.65	15.41	15.52	2,789,315	-0.01(-0.05%)
Dec 20, 2017	15.63	15.71	15.45	15.53	1,532,314	-0.01(-0.09%)
Dec 19, 2017	15.57	15.84	15.54	15.54	3,090,324	+0.03(+0.19%)
Dec 18, 2017	15.18	15.63	15.12	15.51	2,211,703	+0.47(+3.13%)
Dec 15, 2017	14.96	15.18	14.95	15.04	3,789,865	+0.13(+0.89%)
Dec 14, 2017	15.16	15.39	14.89	14.91	2,382,816	-0.26(-1.69%)
Dec 13, 2017	14.73	15.30	14.68	15.17	4,338,181	+0.44(+3.02%)
Dec 12, 2017	14.32	14.80	14.24	14.72	4,418,907	+0.50(+3.55%)
Dec 11, 2017	14.27	14.36	14.07	14.22	3,563,561	+0.03(+0.20%)
Dec 08, 2017	14.24	14.48	14.06	14.19	3,057,593	+0.01(+0.07%)
Dec 07, 2017	13.66	14.24	13.60	14.18	3,894,141	+0.14(+0.98%)
Dec 06, 2017	13.59	14.81	13.59	14.04	7,978,541	+0.51(+3.76%)
Dec 05, 2017	13.74	13.79	13.41	13.53	6,137,063	-0.24(-1.77%)
Dec 04, 2017	13.94	14.19	13.74	13.78	4,367,564	-0.09(-0.66%)
Dec 01, 2017	13.91	13.93	13.63	13.87	3,415,228	-0.11(-0.78%)
Nov 30, 2017	13.85	14.14	13.79	13.98	4,133,024	+0.10(+0.70%)
Nov 29, 2017	13.80	14.17	13.77	13.88	3,829,408	+0.08(+0.56%)
Nov 28, 2017	13.60	13.81	13.43	13.80	3,130,393	+0.18(+1.35%)
Nov 27, 2017	13.82	13.85	13.57	13.62	3,342,722	-0.21(-1.54%)
Nov 24, 2017	14.05	14.05	13.82	13.83	1,162,072	-0.08(-0.56%)
Nov 22, 2017	13.73	13.94	13.71	13.91	1,763,184	+0.13(+0.96%)
Nov 21, 2017	13.77	13.82	13.59	13.78	2,076,515	-0.00(-0.03%)
Nov 20, 2017	13.67	13.95	13.58	13.78	3,962,325	+0.09(+0.65%)
Nov 17, 2017	13.43	13.78	13.36	13.69	4,520,012	+0.19(+1.41%)
Nov 16, 2017	13.07	13.55	13.04	13.50	3,474,487	+0.45(+3.46%)
Nov 15, 2017	12.83	13.18	12.71	13.05	2,441,015	+0.10(+0.75%)
Nov 14, 2017	12.81	13.02	12.76	12.95	3,561,262	+0.01(+0.11%)
Nov 13, 2017	13.03	13.05	12.83	12.94	2,966,402	+0.12(+0.94%)
Nov 10, 2017	12.85	13.03	12.74	12.82	3,684,480	+0.00(+0.04%)
Nov 09, 2017	12.87	12.97	12.66	12.81	4,068,614	-0.14(-1.04%)
Nov 08, 2017	12.50	13.10	12.49	12.95	8,589,004	+0.56(+4.54%)
Nov 07, 2017	12.52	12.54	12.10	12.39	6,728,505	-0.10(-0.81%)
Nov 06, 2017	12.96	12.99	12.44	12.49	7,846,879	-0.53(-4.04%)
Nov 03, 2017	13.12	13.68	12.95	13.01	8,898,896	-0.27(-2.00%)
Nov 02, 2017	14.40	14.89	12.93	13.28	22,852,180	-2.77(-17.25%)

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.