Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	15.74	15.80	15.55	15.68	239,385	-0.04(-0.25%)
Jan 30, 2018	15.63	15.75	15.48	15.72	74,950	-0.01(-0.06%)
Jan 29, 2018	15.52	15.80	15.37	15.73	63,123	+0.23(+1.48%)
Jan 26, 2018	15.33	15.53	15.23	15.50	251,584	+0.20(+1.31%)
Jan 25, 2018	14.80	15.49	14.79	15.30	339,629	+0.56(+3.80%)
Jan 24, 2018	14.99	15.00	14.74	14.74	310,328	-0.20(-1.34%)
Jan 23, 2018	15.11	15.11	14.92	14.94	37,243	-0.20(-1.32%)
Jan 22, 2018	15.29	15.43	15.08	15.14	81,880	-0.11(-0.72%)
Jan 19, 2018	15.06	16.14	15.01	15.25	140,144	+0.19(+1.26%)
Jan 18, 2018	14.97	15.08	14.91	15.06	51,524	+0.07(+0.47%)
Jan 17, 2018	14.77	15.00	14.68	14.99	69,384	+0.27(+1.83%)
Jan 16, 2018	14.74	14.97	14.55	14.72	96,688	+0.11(+0.75%)
Jan 12, 2018		14.61	14.61	14.61	0	+0.69(+4.96%)
Jan 11, 2018	13.93	14.11	13.77	13.92	84,518	+0.05(+0.36%)
Jan 10, 2018	14.10	14.10	13.82	13.87	34,209	-0.29(-2.05%)
Jan 09, 2018	14.01	14.24	13.93	14.16	26,701	+0.19(+1.36%)
Jan 08, 2018	13.74	14.07	13.66	13.97	27,464	+0.23(+1.67%)
Jan 05, 2018	14.00	14.18	13.70	13.74	29,881	-0.15(-1.08%)
Jan 04, 2018	13.72	14.04	13.72	13.89	22,213	+0.20(+1.46%)
Jan 03, 2018	13.74	13.91	13.65	13.69	38,426	+0.01(+0.07%)
Jan 02, 2018	13.93	14.17	13.64	13.68	74,583	-0.24(-1.72%)
Dec 29, 2017		13.92	13.92	13.92	0	-0.04(-0.29%)
Dec 28, 2017	14.01	14.07	13.90	13.96	32,493	+0.13(+0.94%)
Dec 27, 2017	14.05	14.21	13.83	13.83	20,806	-0.23(-1.64%)
Dec 26, 2017	13.75	14.17	13.73	14.06	30,784	+0.30(+2.18%)
Dec 22, 2017	13.96	13.97	13.75	13.76	36,745	-0.19(-1.36%)
Dec 21, 2017	14.00	14.13	13.86	13.95	33,278	+0.00(+0.00%)
Dec 20, 2017	14.04	14.05	13.90	13.95	25,954	-0.04(-0.29%)
Dec 19, 2017	14.33	14.33	13.91	13.99	29,906	+0.02(+0.14%)
Dec 18, 2017	14.05	14.05	13.90	13.97	57,013	-0.07(-0.50%)
Dec 15, 2017	13.63	14.10	13.60	14.04	157,241	+0.40(+2.93%)
Dec 14, 2017	13.80	14.02	13.63	13.64	34,285	-0.15(-1.09%)
Dec 13, 2017	13.40	13.83	13.27	13.79	63,644	+0.39(+2.91%)
Dec 12, 2017	13.43	13.50	13.40	13.40	28,441	-0.02(-0.15%)
Dec 11, 2017	13.60	13.60	12.30	13.42	82,781	-0.29(-2.12%)
Dec 08, 2017	14.10	14.13	13.69	13.71	33,806	-0.16(-1.15%)
Dec 07, 2017	13.85	14.06	13.71	13.87	42,439	+0.06(+0.43%)
Dec 06, 2017	14.01	14.12	13.79	13.81	38,699	-0.22(-1.57%)
Dec 05, 2017	13.75	14.16	13.70	14.03	88,789	+0.29(+2.11%)
Dec 04, 2017	14.10	14.10	13.68	13.74	43,002	-0.24(-1.72%)
Dec 01, 2017	13.99	14.08	13.76	13.98	80,668	-0.01(-0.07%)
Nov 30, 2017	13.99	14.00	13.84	13.99	68,200	+0.01(+0.07%)
Nov 29, 2017	13.82	14.00	13.79	13.98	75,242	+0.15(+1.08%)
Nov 28, 2017	13.72	13.88	13.68	13.83	66,667	+0.11(+0.80%)
Nov 27, 2017	13.52	13.75	13.52	13.72	77,519	+0.18(+1.33%)
Nov 24, 2017	13.46	13.56	13.40	13.54	20,736	+0.09(+0.67%)
Nov 22, 2017	13.55	13.57	13.41	13.45	46,394	-0.10(-0.74%)
Nov 21, 2017	13.56	13.58	13.35	13.55	44,525	+0.01(+0.07%)
Nov 20, 2017	13.40	13.55	13.30	13.54	40,694	+0.04(+0.30%)
Nov 17, 2017	13.05	13.57	13.05	13.50	70,584	+0.36(+2.74%)
Nov 16, 2017	12.99	13.35	12.35	13.14	74,235	+0.18(+1.39%)
Nov 15, 2017	13.38	13.42	12.90	12.96	115,296	-0.48(-3.57%)
Nov 14, 2017	13.50	13.55	13.41	13.44	27,329	-0.06(-0.44%)
Nov 13, 2017	13.15	13.55	13.10	13.50	77,616	+0.31(+2.35%)
Nov 10, 2017	13.00	13.29	12.83	13.19	62,131	+0.19(+1.46%)
Nov 09, 2017	12.70	13.37	12.64	13.00	230,682	+0.31(+2.44%)
Nov 08, 2017	12.67	12.69	12.45	12.69	43,808	+0.13(+1.04%)
Nov 07, 2017	12.50	12.75	12.45	12.56	36,528	+0.06(+0.48%)
Nov 06, 2017	12.50	12.50	12.45	12.50	51,074	+0.06(+0.48%)
Nov 03, 2017	12.50	12.50	12.18	12.44	47,608	-0.08(-0.64%)
Nov 02, 2017	12.48	12.60	12.45	12.52	60,100	+0.11(+0.89%)

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.