Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	17.45	17.45	16.40	17.08	494,938	-0.21(-1.22%)
Jan 30, 2018	17.75	17.75	17.54	17.29	326,850	-0.50(-2.84%)
Jan 29, 2018	18.30	18.37	17.75	17.79	169,179	-0.46(-2.53%)
Jan 26, 2018	18.30	18.46	18.09	18.25	194,358	+0.08(+0.46%)
Jan 25, 2018	17.92	18.30	17.92	18.17	298,275	+0.29(+1.65%)
Jan 24, 2018	17.88	18.00	17.79	17.88	234,985	+0.08(+0.47%)
Jan 23, 2018	17.92	17.92	17.58	17.79	378,384	-0.04(-0.24%)
Jan 22, 2018	16.82	18.04	16.78	17.83	606,057	+1.18(+7.07%)
Jan 19, 2018	16.61	16.70	16.16	16.66	237,182	+0.13(+0.76%)
Jan 18, 2018	16.61	16.78	16.53	16.53	140,976	-0.04(-0.25%)
Jan 17, 2018	16.28	16.66	16.28	16.57	181,866	+0.29(+1.81%)
Jan 16, 2018	16.49	16.82	16.19	16.28	303,207	-0.08(-0.51%)
Jan 12, 2018		16.36	16.36	16.36	0	-0.17(-1.02%)
Jan 11, 2018	15.94	16.66	15.90	16.53	299,843	+0.67(+4.24%)
Jan 10, 2018	15.39	16.15	15.35	15.86	364,856	+0.46(+3.01%)
Jan 09, 2018	14.93	15.44	14.85	15.39	352,943	+0.50(+3.39%)
Jan 08, 2018	14.93	14.97	14.80	14.89	452,218	+0.08(+0.57%)
Jan 05, 2018	14.85	14.97	14.76	14.80	338,484	+0.00(+0.00%)
Jan 04, 2018	14.93	14.93	14.77	14.80	230,270	-0.13(-0.85%)
Jan 03, 2018	14.97	15.02	14.85	14.93	366,736	+0.00(+0.00%)
Jan 02, 2018	14.85	15.06	14.80	14.93	530,359	+0.25(+1.72%)
Dec 29, 2017		14.68	14.68	14.68	0	-0.08(-0.57%)
Dec 28, 2017	15.02	15.02	14.72	14.76	456,495	-0.13(-0.85%)
Dec 27, 2017	14.93	15.02	14.68	14.89	178,140	+0.13(+0.85%)
Dec 26, 2017	14.80	15.06	14.72	14.76	399,721	+0.00(+0.00%)
Dec 22, 2017	14.68	14.89	14.55	14.76	244,137	+0.13(+0.86%)
Dec 21, 2017	14.34	14.76	14.30	14.64	258,890	+0.29(+2.05%)
Dec 20, 2017	14.30	14.51	14.24	14.34	238,366	+0.13(+0.89%)
Dec 19, 2017	14.34	14.43	14.13	14.22	306,631	-0.13(-0.88%)
Dec 18, 2017	14.47	14.47	14.34	14.34	152,331	+0.00(+0.00%)
Dec 15, 2017	14.38	14.43	14.30	14.34	183,727	+0.00(+0.00%)
Dec 14, 2017	14.43	14.47	14.34	14.34	157,968	+0.00(+0.00%)
Dec 13, 2017	14.43	14.47	14.30	14.34	293,120	+0.00(+0.00%)
Dec 12, 2017	14.34	14.51	14.30	14.34	143,765	+0.00(+0.00%)
Dec 11, 2017	14.38	14.43	14.30	14.34	98,138	+0.00(+0.00%)
Dec 08, 2017	14.34	14.43	14.30	14.34	165,068	+0.04(+0.29%)
Dec 07, 2017	14.22	14.35	14.14	14.30	155,053	+0.08(+0.59%)
Dec 06, 2017	14.30	14.36	14.22	14.22	128,623	-0.13(-0.88%)
Dec 05, 2017	14.43	14.47	14.26	14.34	156,754	-0.04(-0.29%)
Dec 04, 2017	14.51	14.59	14.48	14.38	605,445	-0.08(-0.58%)
Dec 01, 2017	14.59	14.64	14.22	14.47	321,726	+0.04(+0.29%)
Nov 30, 2017	14.55	14.55	14.43	14.43	258,084	-0.04(-0.29%)
Nov 29, 2017	14.43	14.55	14.38	14.47	216,805	+0.04(+0.29%)
Nov 28, 2017	14.43	14.55	14.43	14.43	185,694	-0.04(-0.29%)
Nov 27, 2017	14.64	14.67	14.43	14.47	195,598	-0.04(-0.29%)
Nov 24, 2017	14.43	14.59	14.38	14.51	201,174	+0.21(+1.47%)
Nov 22, 2017	14.38	14.44	14.09	14.30	358,833	-0.04(-0.29%)
Nov 21, 2017	14.47	14.64	14.30	14.34	254,478	-0.17(-1.16%)
Nov 20, 2017	14.34	14.51	14.22	14.51	186,248	+0.25(+1.77%)
Nov 17, 2017	14.26	14.38	14.01	14.26	212,180	+0.00(+0.00%)
Nov 16, 2017	14.30	14.51	14.22	14.26	222,911	-0.13(-0.88%)
Nov 15, 2017	14.09	14.38	13.71	14.38	413,195	+0.21(+1.48%)
Nov 14, 2017	14.13	14.59	14.09	14.17	433,869	-0.13(-0.92%)
Nov 13, 2017	14.43	14.47	14.22	14.30	645,637	-0.08(-0.57%)
Nov 10, 2017	14.39	14.47	14.26	14.39	260,065	-0.04(-0.28%)
Nov 09, 2017	14.43	14.51	14.35	14.43	199,859	-0.04(-0.28%)
Nov 08, 2017	14.59	14.59	14.43	14.47	122,772	-0.08(-0.56%)
Nov 07, 2017	14.51	14.63	14.51	14.55	281,276	+0.00(+0.00%)
Nov 06, 2017	14.51	14.63	14.47	14.55	252,678	+0.04(+0.28%)
Nov 03, 2017	14.51	14.59	14.39	14.51	186,486	-0.04(-0.28%)
Nov 02, 2017	14.63	14.67	14.47	14.55	209,676	-0.08(-0.56%)

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.