Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	14.25	14.75	14.24	14.64	104,968	+0.40(+2.81%)
Jan 30, 2018	13.95	14.29	13.88	14.24	94,779	+0.21(+1.50%)
Jan 29, 2018	14.27	14.27	13.80	14.03	164,931	-0.27(-1.89%)
Jan 26, 2018	14.47	14.47	14.13	14.30	119,173	-0.12(-0.83%)
Jan 25, 2018	14.60	14.75	14.32	14.42	184,665	-0.09(-0.62%)
Jan 24, 2018	14.36	14.58	14.20	14.51	63,783	+0.30(+2.11%)
Jan 23, 2018	13.89	14.22	13.70	14.21	75,037	+0.20(+1.43%)
Jan 22, 2018	14.02	14.14	13.85	14.01	43,431	-0.01(-0.07%)
Jan 19, 2018	14.15	14.22	13.95	14.02	59,724	-0.08(-0.57%)
Jan 18, 2018	14.11	14.36	13.98	14.10	104,381	-0.08(-0.56%)
Jan 17, 2018	14.09	14.29	13.98	14.18	106,534	+0.12(+0.85%)
Jan 16, 2018	14.06	14.15	13.72	14.06	86,680	-0.10(-0.71%)
Jan 15, 2018	14.14	14.23	14.05	14.16	11,233	+0.30(+2.16%)
Jan 12, 2018	13.36	13.98	13.32	13.86	60,182	+0.47(+3.51%)
Jan 11, 2018	13.49	13.58	13.34	13.39	46,540	-0.03(-0.22%)
Jan 10, 2018	13.35	13.52	13.16	13.42	53,281	+0.18(+1.36%)
Jan 09, 2018	13.33	13.55	13.08	13.24	81,119	-0.16(-1.19%)
Jan 08, 2018	13.85	13.86	13.38	13.40	55,207	-0.48(-3.46%)
Jan 05, 2018	13.78	13.99	13.64	13.88	33,825	+0.00(+0.00%)
Jan 04, 2018	13.68	13.98	13.68	13.88	54,977	+0.09(+0.65%)
Jan 03, 2018	14.27	14.36	13.50	13.79	118,167	-0.47(-3.30%)
Jan 02, 2018	14.37	14.50	14.20	14.26	78,116	-0.01(-0.07%)
Dec 29, 2017		14.27	14.27	14.27	0	-0.12(-0.83%)
Dec 28, 2017	14.55	14.58	14.25	14.39	46,211	-0.08(-0.55%)
Dec 27, 2017	14.44	14.75	14.40	14.47	77,559	+0.30(+2.12%)
Dec 22, 2017	13.77	14.32	13.65	14.17	64,805	+0.46(+3.36%)
Dec 21, 2017	13.75	13.99	13.60	13.71	43,951	-0.08(-0.58%)
Dec 20, 2017	13.70	13.95	13.54	13.79	51,857	+0.14(+1.03%)
Dec 19, 2017	13.79	13.79	13.36	13.65	49,583	+0.06(+0.44%)
Dec 18, 2017	13.38	13.62	13.29	13.59	50,201	+0.44(+3.35%)
Dec 15, 2017	13.38	13.38	13.14	13.15	38,036	-0.03(-0.23%)
Dec 14, 2017	13.20	13.51	13.03	13.18	74,619	+0.04(+0.30%)
Dec 13, 2017	12.71	13.37	12.61	13.14	68,484	+0.46(+3.63%)
Dec 12, 2017	12.70	12.81	12.63	12.68	68,016	-0.08(-0.63%)
Dec 11, 2017	12.84	12.97	12.70	12.76	56,710	-0.16(-1.24%)
Dec 08, 2017	12.86	13.06	12.78	12.92	38,787	-0.06(-0.46%)
Dec 07, 2017	12.91	13.14	12.69	12.98	68,088	+0.12(+0.93%)
Dec 06, 2017	13.09	13.25	12.80	12.86	117,083	-0.28(-2.13%)
Dec 05, 2017	13.83	13.86	12.98	13.14	66,701	-0.71(-5.13%)
Dec 04, 2017	13.89	13.89	13.55	13.85	66,195	-0.06(-0.43%)
Dec 01, 2017	13.85	14.04	13.69	13.91	97,389	-0.10(-0.71%)
Nov 30, 2017	13.93	14.08	13.77	14.01	33,537	+0.04(+0.29%)
Nov 29, 2017	14.20	14.20	13.90	13.97	44,671	-0.12(-0.85%)
Nov 28, 2017	14.20	14.34	14.02	14.09	39,891	-0.09(-0.63%)
Nov 27, 2017	14.13	14.22	13.91	14.18	31,033	+0.02(+0.14%)
Nov 24, 2017	14.20	14.24	14.00	14.16	24,610	-0.04(-0.28%)
Nov 23, 2017	14.19	14.31	14.11	14.20	11,693	-0.02(-0.14%)
Nov 22, 2017	14.45	14.45	14.01	14.22	51,406	-0.12(-0.84%)
Nov 21, 2017	14.01	14.43	13.98	14.34	52,232	+0.24(+1.70%)
Nov 20, 2017	14.28	14.44	13.87	14.10	67,915	-0.21(-1.47%)
Nov 17, 2017	14.33	14.66	14.25	14.31	54,510	+0.04(+0.28%)
Nov 16, 2017	15.23	15.32	14.20	14.27	118,705	-1.03(-6.73%)
Nov 15, 2017	16.04	16.04	15.21	15.30	61,138	-0.62(-3.89%)
Nov 14, 2017	15.95	16.20	15.78	15.92	53,703	-0.21(-1.30%)
Nov 13, 2017	15.83	16.11	15.83	16.13	28,920	+0.33(+2.09%)
Nov 10, 2017	15.99	15.99	15.73	15.80	21,957	-0.30(-1.86%)
Nov 09, 2017	16.16	16.50	15.78	16.10	53,857	-0.05(-0.31%)
Nov 08, 2017	16.62	16.69	15.92	16.15	45,921	-0.24(-1.46%)
Nov 07, 2017	16.92	17.04	16.17	16.39	28,817	-0.47(-2.79%)
Nov 06, 2017	16.61	17.07	16.60	16.86	48,860	+0.24(+1.44%)
Nov 03, 2017	16.82	16.87	16.43	16.62	21,363	-0.22(-1.31%)
Nov 02, 2017	17.04	17.48	16.77	16.84	37,341	-0.10(-0.59%)

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.