Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	14.96	15.25	14.80	15.21	51,584	+0.30(+2.01%)
Jan 30, 2018	14.83	14.83	14.75	14.91	65,678	+0.05(+0.34%)
Jan 29, 2018	14.86	14.97	14.78	14.86	36,902	-0.03(-0.20%)
Jan 26, 2018	15.04	15.12	14.77	14.89	27,451	-0.11(-0.73%)
Jan 25, 2018	15.06	15.07	14.77	15.00	32,019	+0.04(+0.27%)
Jan 24, 2018	14.95	15.02	14.80	14.96	28,695	+0.02(+0.13%)
Jan 23, 2018	14.87	15.10	14.87	14.94	17,035	+0.05(+0.34%)
Jan 22, 2018	14.92	15.05	14.81	14.89	43,674	-0.01(-0.07%)
Jan 19, 2018	15.00	15.21	14.80	14.90	156,451	-0.10(-0.67%)
Jan 18, 2018	14.98	15.14	14.85	15.00	59,293	+0.09(+0.60%)
Jan 17, 2018	14.90	15.04	14.82	14.91	83,017	-0.01(-0.07%)
Jan 16, 2018	15.03	15.15	14.85	14.92	34,623	-0.02(-0.13%)
Jan 12, 2018		14.94	14.94	14.94	0	+0.03(+0.20%)
Jan 11, 2018	14.88	15.15	14.88	14.91	53,441	+0.12(+0.81%)
Jan 10, 2018	14.94	14.99	14.69	14.79	126,060	-0.24(-1.60%)
Jan 09, 2018	15.63	15.63	15.00	15.03	26,316	-0.57(-3.65%)
Jan 08, 2018	15.82	15.82	15.50	15.60	31,980	-0.26(-1.64%)
Jan 05, 2018	16.12	16.13	15.80	15.86	23,685	-0.22(-1.37%)
Jan 04, 2018	16.30	16.30	15.64	16.08	36,666	-0.13(-0.80%)
Jan 03, 2018	16.09	16.56	16.03	16.21	56,140	+0.11(+0.68%)
Jan 02, 2018	15.53	16.18	15.53	16.10	45,196	+0.58(+3.74%)
Dec 29, 2017		15.52	15.52	15.52	0	-0.26(-1.65%)
Dec 28, 2017	15.74	15.96	15.55	15.78	39,111	+0.06(+0.38%)
Dec 27, 2017	16.06	16.15	15.45	15.72	59,632	-0.34(-2.12%)
Dec 26, 2017	15.94	16.25	15.82	16.06	37,697	+0.13(+0.82%)
Dec 22, 2017	16.30	16.30	15.73	15.93	35,541	-0.36(-2.21%)
Dec 21, 2017	16.45	16.50	16.15	16.29	95,892	-0.18(-1.09%)
Dec 20, 2017	17.26	17.48	16.40	16.47	76,719	-0.82(-4.74%)
Dec 19, 2017	17.33	17.55	16.86	17.29	226,824	-0.09(-0.52%)
Dec 18, 2017	16.11	17.70	16.11	17.38	308,636	+1.25(+7.75%)
Dec 15, 2017	15.57	16.45	15.57	16.13	108,647	+0.58(+3.73%)
Dec 14, 2017	15.33	15.86	15.33	15.55	37,493	+0.09(+0.58%)
Dec 13, 2017	15.23	15.53	15.23	15.46	46,853	+0.15(+0.98%)
Dec 12, 2017	15.29	15.50	15.20	15.31	85,447	+0.10(+0.66%)
Dec 11, 2017	15.15	15.44	15.03	15.21	62,711	+0.02(+0.13%)
Dec 08, 2017	15.36	15.64	15.11	15.19	27,865	+0.00(+0.00%)
Dec 07, 2017	15.39	15.53	15.18		26,485	+0.00(+0.00%)
Dec 06, 2017	15.40	15.61	15.22	15.38	27,912	-0.03(-0.19%)
Dec 05, 2017	15.35	15.57	15.33	15.41	25,722	+0.03(+0.20%)
Dec 04, 2017	15.37	15.52	15.37	15.38	29,343	+0.09(+0.59%)
Dec 01, 2017	15.41	15.42	14.97	15.29	82,740	-0.04(-0.26%)
Nov 30, 2017	15.29	15.55	14.94	15.33	72,110	+0.05(+0.33%)
Nov 29, 2017	15.19	15.48	15.08	15.28	92,883	+0.07(+0.46%)
Nov 28, 2017	15.53	15.65	14.75	15.21	89,721	-0.27(-1.74%)
Nov 27, 2017	15.10	15.69	14.97	15.48	73,176	+0.43(+2.86%)
Nov 24, 2017	15.58	15.58	14.88	15.05	38,293	-0.53(-3.40%)
Nov 22, 2017	15.35	15.97	15.13	15.58	73,843	+0.15(+0.97%)
Nov 21, 2017	15.22	15.50	15.06	15.43	59,336	+0.29(+1.92%)
Nov 20, 2017	15.09	15.18	14.91	15.14	66,098	+0.10(+0.66%)
Nov 17, 2017	15.02	15.17	14.77	15.04	89,114	+0.04(+0.27%)
Nov 16, 2017	14.56	15.05	14.56	15.00	71,351	+0.49(+3.38%)
Nov 15, 2017	14.43	14.62	14.39	14.51	140,590	+0.08(+0.55%)
Nov 14, 2017	14.37	14.58	14.30	14.43	81,611	-0.02(-0.14%)
Nov 13, 2017	14.84	14.91	14.11	14.45	138,431	-0.04(-0.28%)
Nov 10, 2017	13.52	14.71	13.47	14.49	177,809	+0.96(+7.10%)
Nov 09, 2017	12.74	13.81	12.41	13.53	163,144	+0.15(+1.12%)
Nov 08, 2017	12.74	13.57	12.52	13.38	132,517	+0.64(+5.02%)
Nov 07, 2017	12.99	12.99	12.60	12.74	72,259	-0.21(-1.62%)
Nov 06, 2017	12.65	13.12	12.55	12.95	60,283	+0.35(+2.78%)
Nov 03, 2017	12.75	12.81	12.50	12.60	66,705	-0.18(-1.41%)
Nov 02, 2017	12.51	12.84	12.49	12.78	68,629	+0.20(+1.59%)

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.