Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	15.04	15.25	15.04	15.14	6,183,993	+0.14(+0.92%)
Jan 30, 2018	15.05	15.16	14.94	15.00	4,651,466	-0.17(-1.10%)
Jan 29, 2018	15.40	15.40	15.13	15.17	4,856,191	-0.24(-1.56%)
Jan 26, 2018	15.22	15.42	15.13	15.41	5,035,917	+0.26(+1.73%)
Jan 25, 2018	15.00	15.16	14.91	15.15	5,143,196	+0.20(+1.37%)
Jan 24, 2018	15.15	15.22	14.94	14.94	5,668,465	-0.15(-1.01%)
Jan 23, 2018	14.94	15.16	14.92	15.10	5,708,078	+0.13(+0.88%)
Jan 22, 2018	14.74	15.00	14.74	14.97	6,172,449	+0.23(+1.53%)
Jan 19, 2018	14.77	14.78	14.66	14.74	5,784,723	+0.04(+0.25%)
Jan 18, 2018	14.72	14.81	14.66	14.70	8,895,547	-0.04(-0.25%)
Jan 17, 2018	14.91	14.92	14.57	14.74	11,513,926	-0.28(-1.84%)
Jan 16, 2018	15.38	15.40	14.96	15.02	11,201,993	-0.36(-2.37%)
Jan 12, 2018		15.38	15.38	15.38	0	-0.04(-0.28%)
Jan 11, 2018	15.51	15.57	15.32	15.42	5,572,317	-0.04(-0.24%)
Jan 10, 2018		15.49		15.46	8,860,048	+0.14(+0.90%)
Jan 09, 2018	15.66	15.67	15.29	15.32	9,253,835	-0.33(-2.09%)
Jan 08, 2018	15.72	16.18	15.46	15.65	32,271,038	+0.65(+4.32%)
Jan 05, 2018	14.16	15.03	14.14	15.00	22,779,210	+0.84(+5.91%)
Jan 04, 2018	13.96	14.19	13.80	14.16	12,610,808	+0.28(+1.99%)
Jan 03, 2018	13.95	14.10	13.89	13.89	8,582,395	-0.01(-0.05%)
Jan 02, 2018	13.88	13.93	13.81	13.90	9,368,008	+0.05(+0.37%)
Dec 29, 2017		13.84	13.84	13.84	0	-0.04(-0.31%)
Dec 28, 2017	13.76	13.90	13.73	13.89	4,077,767	+0.20(+1.44%)
Dec 27, 2017	13.79	13.82	13.66	13.69	4,022,626	-0.07(-0.48%)
Dec 26, 2017	13.87	13.91	13.73	13.76	2,889,263	-0.14(-1.00%)
Dec 22, 2017	14.08	14.16	13.81	13.90	4,339,223	-0.13(-0.93%)
Dec 21, 2017	14.21	14.22	14.01	14.03	5,983,929	-0.15(-1.08%)
Dec 20, 2017	14.30	14.33	14.15	14.18	4,395,463	-0.09(-0.61%)
Dec 19, 2017	14.27	14.37	14.20	14.27	5,712,080	+0.02(+0.15%)
Dec 18, 2017	14.29	14.38	14.22	14.25	7,293,048	+0.06(+0.41%)
Dec 15, 2017	14.08	14.38	13.95	14.19	25,841,710	+0.22(+1.59%)
Dec 14, 2017	13.76	14.19	13.75	13.96	8,653,809	-0.01(-0.10%)
Dec 13, 2017	14.07	14.20	13.96	13.98	4,976,362	-0.09(-0.67%)
Dec 12, 2017	14.07	14.19	13.93	14.07	5,088,797	-0.02(-0.15%)
Dec 11, 2017	14.06	14.22	14.01	14.09	6,539,638	+0.10(+0.72%)
Dec 08, 2017	14.13	14.13	13.97	13.99	4,449,069	-0.09(-0.67%)
Dec 07, 2017	13.99	14.16	13.97	14.09	5,303,888	+0.09(+0.62%)
Dec 06, 2017	14.12	14.20	14.00	14.00	6,083,140	-0.11(-0.77%)
Dec 05, 2017		14.34	14.09	14.11	6,692,152	-0.12(-0.81%)
Dec 04, 2017	14.32	14.34	14.16	14.22	8,484,839	+0.00(+0.00%)
Dec 01, 2017	14.19	14.32	14.05	14.22	7,163,422	+0.01(+0.10%)
Nov 30, 2017	14.25	14.43	14.15	14.21	6,898,017	-0.01(-0.05%)
Nov 29, 2017	14.23	14.33	14.18	14.22	5,518,700	+0.01(+0.05%)
Nov 28, 2017	14.09	14.22	14.04	14.21	3,730,102	+0.15(+1.08%)
Nov 27, 2017	14.20	14.24	14.00	14.06	3,933,265	-0.12(-0.87%)
Nov 24, 2017	14.13	14.22	14.07	14.18	2,149,328	+0.07(+0.51%)
Nov 22, 2017	14.23	14.25	14.07	14.11	2,537,766	-0.11(-0.76%)
Nov 21, 2017	14.21	14.32	14.19	14.22	2,986,976	+0.01(+0.10%)
Nov 20, 2017	14.24	14.30	14.14	14.20	2,813,139	+0.00(+0.00%)
Nov 17, 2017	14.20	14.30	14.09	14.20	3,413,897	-0.06(-0.45%)
Nov 16, 2017	14.25	14.33	14.17	14.27	3,324,608	+0.12(+0.87%)
Nov 15, 2017	14.11	14.17	13.97	14.15	4,452,531	-0.04(-0.25%)
Nov 14, 2017	14.06	14.25	14.04	14.18	4,152,135	+0.09(+0.67%)
Nov 13, 2017	14.49	14.51	14.07	14.09	4,342,172	-0.45(-3.08%)
Nov 10, 2017	14.53	14.59	14.50	14.53	7,592,764	+0.04(+0.30%)
Nov 09, 2017	14.17	14.54	14.17	14.49	7,444,854	+0.24(+1.67%)
Nov 08, 2017	13.86	14.26	13.80	14.25	6,826,732	+0.43(+3.08%)
Nov 07, 2017	14.09	14.15	13.81	13.83	6,121,720	-0.19(-1.39%)
Nov 06, 2017	14.01	14.33	13.91	14.02	7,399,053	-0.05(-0.36%)
Nov 03, 2017	14.51	14.92	14.02	14.07	10,063,772	-0.42(-2.89%)
Nov 02, 2017	14.38	14.51	14.30	14.49	6,615,572	+0.07(+0.50%)

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.