Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	15.54	15.85	15.37	15.85	943	-0.13(-0.81%)
Jan 30, 2018	15.59	15.98	15.59	15.98	745	+0.63(+4.10%)
Jan 29, 2018	15.49	15.49	15.00	15.35	2,375	+0.22(+1.45%)
Jan 26, 2018	15.51	15.51	15.13	15.13	3,353	-0.57(-3.63%)
Jan 25, 2018	15.39	15.70	15.39	15.70	1,388	-0.15(-0.95%)
Jan 24, 2018	16.01	16.35	15.85	15.85	13,279	-0.05(-0.31%)
Jan 23, 2018	16.34	16.34	15.90	15.90	3,463	-0.22(-1.36%)
Jan 22, 2018	15.72	16.14	15.72	16.12	5,925	+0.37(+2.35%)
Jan 19, 2018	15.44	15.80	15.44	15.75	1,674	-0.20(-1.25%)
Jan 18, 2018	15.95	15.95	15.95	15.95	652	+0.20(+1.27%)
Jan 17, 2018	15.62	15.76	15.58	15.75	1,803	-0.05(-0.32%)
Jan 16, 2018	15.67	15.84	15.57	15.80	7,490	+0.81(+5.40%)
Jan 12, 2018		14.99	14.99	14.99	0	-0.36(-2.35%)
Jan 11, 2018		15.35	14.60	15.35	27,865	+0.75(+5.14%)
Jan 10, 2018	14.75	14.75	14.60	14.60	920	-0.24(-1.62%)
Jan 09, 2018	14.91	14.91	14.84	14.84	1,821	-0.15(-1.00%)
Jan 08, 2018	14.74	15.04	14.74	14.99	2,015	+0.95(+6.77%)
Jan 05, 2018	14.20	14.27	14.04	14.04	2,311	-0.14(-0.99%)
Jan 04, 2018	14.20	14.20	14.17	14.18	2,635	-0.02(-0.14%)
Jan 03, 2018	14.11	14.20	14.03	14.20	2,034	-0.05(-0.35%)
Jan 02, 2018	14.23	14.25	14.17	14.25	36,788	+0.59(+4.32%)
Dec 29, 2017		13.66	13.66	13.66	0	-0.39(-2.78%)
Dec 28, 2017	13.81	14.05	13.81	14.05	2,050	+0.09(+0.64%)
Dec 27, 2017	13.90	14.17	13.84	13.96	3,115	+0.17(+1.23%)
Dec 26, 2017	13.79	13.79	13.79	13.79	343	+0.05(+0.36%)
Dec 22, 2017	13.74	13.74	13.74	13.74	1,500	-0.31(-2.21%)
Dec 21, 2017	13.93	14.05	13.62	14.05	35,906	+0.32(+2.33%)
Dec 19, 2017		13.73	13.73	13.73	25	-0.18(-1.29%)
Dec 18, 2017	14.25	14.25	13.91	13.91	948	+0.31(+2.28%)
Dec 15, 2017	13.75	13.75	13.60	13.60	1,510	-0.25(-1.81%)
Dec 14, 2017	13.64	13.90	13.64	13.85	1,263	+0.76(+5.81%)
Dec 13, 2017	13.26	13.26	13.09	13.09	29,217	+0.31(+2.43%)
Dec 12, 2017	12.78	12.78	12.78	12.78	1,568	-0.16(-1.24%)
Dec 11, 2017	12.94	12.94	12.94	12.94	50,417	-0.16(-1.22%)
Dec 08, 2017	13.10	13.10	13.10	13.10	320	+0.51(+4.05%)
Dec 07, 2017	12.86	13.00	12.59	12.59	6,468	+0.71(+5.98%)
Dec 06, 2017	12.00	12.00	11.88	11.88	1,690	+0.08(+0.68%)
Dec 05, 2017	12.16	12.16	11.80	11.80	758	-0.40(-3.28%)
Dec 04, 2017	12.03	12.20	12.03	12.20	5,011	-0.31(-2.45%)
Dec 01, 2017	12.75	12.75	12.51	12.51	8,003	+0.21(+1.67%)
Nov 30, 2017	12.60	12.60	12.30	12.30	2,527	-0.30(-2.41%)
Nov 29, 2017	12.38	12.60	12.30	12.60	3,639	+0.65(+5.47%)
Nov 28, 2017	11.95	11.95	11.95	11.95	1,050	+1.07(+9.83%)
Nov 27, 2017	11.00	11.20	10.88	10.88	7,707	-0.10(-0.91%)
Nov 24, 2017	11.17	11.17	10.98	10.98	1,210	-0.21(-1.88%)
Nov 22, 2017	11.35	11.35	11.19	11.19	10,597	-0.18(-1.58%)
Nov 21, 2017	11.41	11.41	11.37	11.37	2,712	-0.38(-3.23%)
Nov 20, 2017	11.94	11.94	11.75	11.75	52,877	-0.55(-4.47%)
Nov 17, 2017	12.25	12.30	12.25	12.30	4,671	+0.00(+0.00%)
Nov 16, 2017	12.31	12.32	12.30	12.30	22,190	+0.30(+2.50%)
Nov 15, 2017	12.00	12.00	12.00	12.00	2,020	+0.20(+1.69%)
Nov 14, 2017	11.80	11.80	11.70	11.80	2,827	+0.07(+0.60%)
Nov 13, 2017	11.94	11.94	11.73	11.73	5,102	-0.78(-6.26%)
Nov 10, 2017	12.26	12.51	12.26	12.51	6,750	-0.44(-3.37%)
Nov 09, 2017	12.86	12.95	12.61	12.95	4,420	-0.05(-0.38%)
Nov 07, 2017		13.00	13.00	13.00	79	-0.65(-4.76%)
Nov 06, 2017	13.65	13.65	13.65	13.65	10,120	-0.30(-2.15%)
Nov 03, 2017	14.10	14.10	13.95	13.95	1,130	-0.60(-4.12%)
Nov 02, 2017	14.50	14.55	14.50	14.55	6,842	+0.05(+0.34%)

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.