Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	15.05	15.20	14.95	14.95	74,936	-0.05(-0.33%)
Jan 30, 2018	14.90	15.15	14.90	15.00	113,380	+0.00(+0.00%)
Jan 29, 2018	15.10	15.25	14.90	15.00	145,297	-0.20(-1.32%)
Jan 26, 2018	15.55	15.62	15.10	15.20	227,013	-0.25(-1.62%)
Jan 25, 2018	15.25	15.45	15.20	15.45	98,746	+0.30(+1.98%)
Jan 24, 2018	15.70	15.75	15.15	15.15	375,068	-0.55(-3.50%)
Jan 23, 2018	15.80	15.80	15.60	15.70	84,145	-0.15(-0.95%)
Jan 22, 2018	15.95	15.95	15.60	15.85	93,356	-0.10(-0.63%)
Jan 19, 2018	16.00	16.05	15.85	15.95	100,791	-0.10(-0.62%)
Jan 18, 2018	16.05	16.15	15.90	16.05	67,335	+0.05(+0.31%)
Jan 17, 2018	16.05	16.15	15.90	16.00	145,434	+0.05(+0.31%)
Jan 16, 2018	16.10	16.47	15.75	15.95	202,804	+0.05(+0.31%)
Jan 12, 2018		15.90	15.90	15.90	0	+0.05(+0.32%)
Jan 11, 2018	15.50	15.95	15.47	15.85	135,181	+0.30(+1.93%)
Jan 10, 2018	15.45	15.55	15.35	15.55	112,668	+0.05(+0.32%)
Jan 09, 2018	15.55	15.60	15.40	15.50	90,640	-0.05(-0.32%)
Jan 08, 2018	15.55	15.60	15.35	15.55	105,912	-0.05(-0.32%)
Jan 05, 2018	15.65	15.75	15.50	15.60	117,088	-0.05(-0.32%)
Jan 04, 2018	15.50	15.70	15.40	15.65	82,312	+0.15(+0.97%)
Jan 03, 2018	15.25	15.65	15.25	15.50	168,306	+0.20(+1.31%)
Jan 02, 2018	15.70	15.70	15.25	15.30	129,295	-0.45(-2.86%)
Dec 29, 2017		15.75	15.75	15.75	0	-0.15(-0.94%)
Dec 28, 2017	15.85	16.00	15.75	15.90	297,173	+0.10(+0.63%)
Dec 27, 2017	15.75	16.15	15.75	15.80	220,783	+0.05(+0.32%)
Dec 26, 2017	15.65	15.85	15.65	15.75	87,112	+0.10(+0.64%)
Dec 22, 2017	15.75	15.80	15.55	15.65	70,590	-0.15(-0.95%)
Dec 21, 2017	15.90	16.00	15.75	15.80	91,565	-0.10(-0.63%)
Dec 20, 2017	16.00	16.10	15.85	15.90	199,467	+0.00(+0.00%)
Dec 19, 2017	15.90	16.25	15.80	15.90	322,548	+0.15(+0.95%)
Dec 18, 2017	15.90	16.00	15.70	15.75	82,586	-0.05(-0.32%)
Dec 15, 2017	15.35	15.90	15.25	15.80	208,509	+0.45(+2.93%)
Dec 14, 2017	15.60	15.80	15.30	15.35	132,734	-0.25(-1.60%)
Dec 13, 2017	15.35	15.75	15.35	15.60	116,797	+0.20(+1.30%)
Dec 12, 2017	15.55	15.60	15.25	15.40	284,378	-0.60(-3.75%)
Dec 11, 2017	15.95	16.10	15.90	16.00	97,038	+0.05(+0.31%)
Dec 08, 2017	16.15	16.20	15.90	15.95	151,937	+0.00(+0.00%)
Dec 07, 2017	16.00	16.30	15.90		291,729	+0.00(+0.00%)
Dec 06, 2017	15.80	16.00	15.70	15.95	142,087	+0.10(+0.63%)
Dec 05, 2017	15.85	16.00	15.75	15.85	189,613	+0.05(+0.32%)
Dec 04, 2017	16.25	16.30	15.80	15.80	239,807	-0.50(-3.07%)
Dec 01, 2017	16.25	16.35	16.00	16.30	211,032	+0.05(+0.31%)
Nov 30, 2017	16.25	16.40	16.15	16.25	251,232	+0.00(+0.00%)
Nov 29, 2017	16.60	16.75	16.10	16.25	247,022	-0.25(-1.52%)
Nov 28, 2017	16.65	16.75	16.40	16.50	310,073	+0.00(+0.00%)
Nov 27, 2017	16.50	16.75	16.35	16.50	553,073	+0.15(+0.92%)
Nov 24, 2017	16.00	16.50	16.00	16.35	400,187	+0.45(+2.83%)
Nov 22, 2017	15.75	16.15	15.70	15.90	822,997	+0.20(+1.27%)
Nov 21, 2017	14.85	16.20	14.85	15.70	2,325,926	+0.90(+6.08%)
Nov 20, 2017	14.55	14.95	14.55	14.80	483,485	+0.25(+1.72%)
Nov 17, 2017	14.35	14.95	14.35	14.55	274,260	+0.10(+0.69%)
Nov 16, 2017	14.30	14.55	14.20	14.45	189,639	+0.10(+0.70%)
Nov 15, 2017	14.40	14.45	14.25	14.35	65,718	-0.10(-0.69%)
Nov 14, 2017	14.45	14.60	14.38	14.45	99,091	+0.00(+0.00%)
Nov 13, 2017	14.45	14.50	14.42	14.45	78,438	-0.10(-0.69%)
Nov 10, 2017	14.35	14.68	14.35	14.55	123,277	+0.20(+1.39%)
Nov 09, 2017	14.30	14.50	14.25	14.35	133,033	+0.05(+0.35%)
Nov 08, 2017	13.75	14.35	13.75	14.30	226,088	+0.55(+4.00%)
Nov 07, 2017	13.80	13.90	13.60	13.75	157,327	-0.10(-0.72%)
Nov 06, 2017	14.15	14.20	13.65	13.85	91,573	-0.35(-2.46%)
Nov 03, 2017	14.25	14.40	13.90	14.20	108,783	-0.10(-0.70%)
Nov 02, 2017	14.30	14.50	14.20	14.30	93,485	+0.00(+0.00%)

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.