Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	14.38	14.53	14.15	14.38	13,304,384	+0.07(+0.49%)
Jan 30, 2018	14.42	14.53	14.18	14.31	9,914,720	-0.04(-0.28%)
Jan 29, 2018	14.64	14.65	14.32	14.35	10,505,624	-0.40(-2.71%)
Jan 26, 2018	14.77	14.91	14.69	14.75	7,925,009	-0.05(-0.34%)
Jan 25, 2018	15.14	15.18	14.65	14.80	16,462,985	-0.25(-1.66%)
Jan 24, 2018	15.17	15.52	15.03	15.05	17,781,368	+0.22(+1.48%)
Jan 23, 2018	14.47	14.93	14.34	14.83	11,923,616	+0.32(+2.21%)
Jan 22, 2018	14.39	14.57	14.30	14.51	8,736,615	+0.14(+0.97%)
Jan 19, 2018	14.42	14.50	14.35	14.37	7,325,949	+0.09(+0.63%)
Jan 18, 2018	14.72	14.72	14.25	14.28	15,304,074	-0.34(-2.33%)
Jan 17, 2018	15.10	15.12	14.55	14.62	18,191,012	-0.58(-3.82%)
Jan 16, 2018	15.31	15.38	14.93	15.20	18,438,948	+0.08(+0.53%)
Jan 12, 2018		15.12	15.12	15.12	0	+0.47(+3.21%)
Jan 11, 2018	14.66	14.73	14.61	14.65	7,116,964	+0.07(+0.48%)
Jan 10, 2018			14.56	14.58	10,586,967	+0.02(+0.14%)
Jan 09, 2018	14.64	14.72	14.45	14.56	6,822,359	-0.18(-1.22%)
Jan 08, 2018	14.88	14.95	14.64	14.74	8,361,569	-0.21(-1.40%)
Jan 05, 2018	14.99	15.00	14.87	14.95	6,515,553	-0.08(-0.53%)
Jan 04, 2018	15.03	15.05	14.79	15.03	8,935,407	+0.03(+0.20%)
Jan 03, 2018	15.24	15.27	14.74	15.00	15,144,840	-0.20(-1.32%)
Jan 02, 2018	14.65	15.24	14.61	15.20	15,219,691	+0.73(+5.04%)
Dec 29, 2017		14.47	14.47	14.47	0	+0.02(+0.14%)
Dec 28, 2017	14.54	14.58	14.34	14.45	6,382,315	-0.04(-0.28%)
Dec 27, 2017	14.60	14.60	14.42	14.49	6,466,574	-0.08(-0.55%)
Dec 26, 2017	14.50	14.68	14.48	14.57	4,843,044	+0.10(+0.69%)
Dec 22, 2017	14.47	14.54	14.40	14.47	5,193,256	+0.04(+0.28%)
Dec 21, 2017	14.40	14.54	14.34	14.43	6,958,474	+0.01(+0.07%)
Dec 20, 2017	14.33	14.49	14.29	14.42	7,993,696	+0.17(+1.19%)
Dec 19, 2017	14.29	14.39	14.18	14.25	6,932,183	-0.07(-0.49%)
Dec 18, 2017	14.15	14.46	14.14	14.32	9,864,086	+0.26(+1.85%)
Dec 15, 2017	14.24	14.25	14.04	14.06	17,874,946	-0.11(-0.78%)
Dec 14, 2017	14.09	14.30	14.00	14.17	10,953,284	+0.06(+0.43%)
Dec 13, 2017	13.68	14.18	13.64	14.11	15,742,612	+0.47(+3.45%)
Dec 12, 2017	13.62	13.68	13.47	13.64	8,130,588	-0.01(-0.07%)
Dec 11, 2017	13.66	13.84	13.57	13.65	11,628,291	+0.00(+0.00%)
Dec 08, 2017	13.70	13.87	13.60	13.65	9,484,702	-0.01(-0.07%)
Dec 07, 2017	13.29	13.75	13.28	13.66	10,980,547	+0.11(+0.81%)
Dec 06, 2017	13.74	13.75	13.54	13.55	11,321,701	-0.22(-1.60%)
Dec 05, 2017	13.86	13.89	13.64	13.77	12,467,294	-0.14(-1.01%)
Dec 04, 2017	14.03	14.05	13.88	13.91	11,352,855	-0.16(-1.14%)
Dec 01, 2017	13.77	14.22	13.72	14.07	16,541,709	+0.29(+2.10%)
Nov 30, 2017	13.75	13.95	13.46	13.78	19,867,668	-0.25(-1.78%)
Nov 29, 2017	14.07	14.20	13.98	14.03	9,092,271	-0.14(-0.99%)
Nov 28, 2017	14.27	14.38	14.15	14.17	8,153,462	-0.08(-0.56%)
Nov 27, 2017	14.30	14.35	14.19	14.25	9,002,511	+0.15(+1.06%)
Nov 24, 2017	14.26	14.33	14.10	14.10	8,630,124	-0.04(-0.28%)
Nov 22, 2017	13.99	14.22	13.94	14.14	9,986,673	+0.22(+1.58%)
Nov 21, 2017	13.92	14.07	13.89	13.92	6,288,291	+0.02(+0.14%)
Nov 20, 2017	14.03	14.11	13.88	13.90	7,840,686	-0.17(-1.21%)
Nov 17, 2017	13.95	14.14	13.88	14.07	9,326,739	+0.15(+1.08%)
Nov 16, 2017	13.95	14.01	13.88	13.92	7,437,284	-0.03(-0.22%)
Nov 15, 2017	14.10	14.18	13.91	13.95	10,757,923	-0.06(-0.43%)
Nov 14, 2017	13.84	14.07	13.84	14.01	7,613,151	+0.06(+0.43%)
Nov 13, 2017	13.97	14.02	13.93	13.95	7,348,035	-0.03(-0.21%)
Nov 10, 2017	14.10	14.14	13.90	13.98	7,187,425	-0.13(-0.92%)
Nov 09, 2017	14.06	14.13	13.95	14.11	8,247,745	+0.12(+0.86%)
Nov 08, 2017	14.10	14.15	13.97	13.99	7,315,839	+0.00(+0.00%)
Nov 07, 2017	13.98	14.06	13.92	13.99	6,311,076	-0.02(-0.14%)
Nov 06, 2017	14.05	14.15	13.94	14.01	10,089,089	+0.01(+0.07%)
Nov 03, 2017	14.13	14.15	13.80	14.00	12,157,870	-0.10(-0.71%)
Nov 02, 2017	14.18	14.36	14.05	14.10	13,358,973	-0.12(-0.84%)

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.