Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	15.92	16.46	15.83	15.97	605,562	+0.20(+1.27%)
Jan 30, 2018	16.14	16.30	15.70	15.77	757,666	-0.61(-3.72%)
Jan 29, 2018	17.15	17.25	16.36	16.38	727,089	-0.78(-4.55%)
Jan 26, 2018	17.10	17.45	16.85	17.16	427,496	+0.23(+1.36%)
Jan 25, 2018	17.19	17.19	16.71	16.93	442,902	-0.13(-0.76%)
Jan 24, 2018	17.52	17.61	16.86	17.06	718,324	-0.31(-1.78%)
Jan 23, 2018	17.47	17.50	16.95	17.37	552,994	-0.08(-0.46%)
Jan 22, 2018		17.56	17.01	17.45	827,632	+0.44(+2.59%)
Jan 19, 2018	16.33	17.07	15.98	17.01	698,925	+0.72(+4.42%)
Jan 18, 2018	15.55	16.37	15.54	16.29	802,841	+0.78(+5.03%)
Jan 17, 2018	15.37	15.52	15.10	15.51	309,794	+0.17(+1.11%)
Jan 16, 2018	15.70	15.79	15.24	15.34	935,149	-0.21(-1.35%)
Jan 12, 2018		15.55	15.55	15.55	0	-0.17(-1.08%)
Jan 11, 2018	15.18	15.75	15.04	15.72	660,667	+0.63(+4.17%)
Jan 10, 2018		15.44		15.09	925,662	+0.32(+2.17%)
Jan 09, 2018	14.66	14.80	14.45	14.77	324,542	+0.15(+1.03%)
Jan 08, 2018	14.35	14.65	14.18	14.62	460,951	+0.27(+1.88%)
Jan 05, 2018	14.60	14.67	14.21	14.35	319,218	-0.16(-1.10%)
Jan 04, 2018	14.76	14.97	14.46	14.51	470,391	-0.20(-1.36%)
Jan 03, 2018	15.06	15.10	14.40	14.71	530,880	-0.28(-1.87%)
Jan 02, 2018	14.52	15.08	14.50	14.99	633,176	+0.61(+4.24%)
Dec 29, 2017		14.38	14.38	14.38	0	-0.16(-1.10%)
Dec 28, 2017	14.72	14.72	14.37	14.54	256,659	-0.17(-1.16%)
Dec 27, 2017	14.83	14.95	14.64	14.71	238,244	-0.13(-0.88%)
Dec 26, 2017	15.02	15.03	14.75	14.84	236,343	-0.20(-1.33%)
Dec 22, 2017	14.41	15.09	14.41	15.04	408,061	+0.39(+2.66%)
Dec 21, 2017	14.64	14.70	14.32	14.65	290,563	+0.08(+0.55%)
Dec 20, 2017	14.72	14.75	14.52	14.57	271,165	-0.02(-0.14%)
Dec 19, 2017	14.63	14.79	14.42	14.59	526,549	+0.09(+0.62%)
Dec 18, 2017	14.28	14.51	14.18	14.50	359,068	+0.36(+2.55%)
Dec 15, 2017	13.95	14.28	13.89	14.14	614,720	+0.22(+1.58%)
Dec 14, 2017	14.71	14.71	13.77	13.92	438,256	-0.78(-5.31%)
Dec 13, 2017	14.42	14.72	14.31	14.70	678,059	+0.30(+2.08%)
Dec 12, 2017	14.00	14.41	13.91	14.40	448,401	+0.35(+2.49%)
Dec 11, 2017	14.20	14.25	13.99	14.05	545,960	-0.19(-1.33%)
Dec 08, 2017	14.10	14.25	13.84	14.24	577,052	+0.29(+2.08%)
Dec 07, 2017	13.17	14.15	13.15	13.95	981,050	+0.64(+4.81%)
Dec 06, 2017	12.83	13.33	12.62	13.31	829,867	+0.40(+3.10%)
Dec 05, 2017	12.98	13.04	12.76	12.91	507,186	-0.06(-0.46%)
Dec 04, 2017	12.78	12.90	12.60	12.97	946,916	+0.55(+4.43%)
Dec 01, 2017	12.37	12.57	12.16	12.42	1,142,272	+0.10(+0.81%)
Nov 30, 2017	12.12	12.63	12.12	12.32	1,036,307	+0.20(+1.65%)
Nov 29, 2017	11.80	12.41	11.76	12.12	880,965	+0.39(+3.32%)
Nov 28, 2017	11.51	11.74	11.43	11.73	544,738	+0.24(+2.09%)
Nov 27, 2017	11.76	11.89	11.43	11.49	658,080	-0.29(-2.46%)
Nov 24, 2017	11.74	12.02	11.53	11.78	313,399	+0.12(+1.03%)
Nov 22, 2017	11.61	11.89	11.49	11.66	410,289	+0.09(+0.78%)
Nov 21, 2017	11.25	11.66	11.23	11.57	656,873	+0.36(+3.21%)
Nov 20, 2017	10.98	11.29	10.82	11.21	520,761	+0.39(+3.60%)
Nov 17, 2017	11.07	11.07	10.63	10.82	1,024,275	-0.27(-2.39%)
Nov 16, 2017	10.83	11.45	10.83	11.09	1,255,582	+0.32(+2.92%)
Nov 15, 2017	12.17	12.28	10.74	10.77	2,087,047	-1.58(-12.79%)
Nov 14, 2017	12.23	12.41	12.13	12.35	344,308	+0.08(+0.65%)
Nov 13, 2017	12.16	12.65	12.15	12.27	780,228	+0.05(+0.41%)
Nov 10, 2017	12.10	12.44	12.10	12.22	708,838	+0.12(+0.99%)
Nov 09, 2017	12.95	13.11	12.03	12.10	1,421,347	-0.98(-7.49%)
Nov 08, 2017	13.40	13.54	13.07	13.08	648,081	-0.45(-3.33%)
Nov 07, 2017	13.45	13.69	13.14	13.53	871,333	+0.08(+0.59%)
Nov 06, 2017	12.95	13.73	12.87	13.45	1,019,231	+0.51(+3.94%)
Nov 03, 2017	13.00	13.75	12.79	12.94	1,186,432	-0.63(-4.64%)
Nov 02, 2017	13.19	13.58	12.79	13.57	768,641	+0.43(+3.27%)

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.