Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	15.54	15.56	15.45	15.53	44,341	+0.01(+0.06%)
Jan 30, 2018	15.52	15.52	15.45	15.52	54,678	-0.04(-0.23%)
Jan 29, 2018	15.54	15.58	15.45	15.56	90,646	+0.02(+0.12%)
Jan 26, 2018	15.43	15.54	15.43	15.54	48,276	+0.02(+0.12%)
Jan 25, 2018	15.57	15.58	15.43	15.52	50,410	-0.02(-0.12%)
Jan 24, 2018	15.59	15.67	15.45	15.54	87,134	-0.09(-0.58%)
Jan 23, 2018	15.61	15.72	15.61	15.63	36,388	+0.02(+0.12%)
Jan 22, 2018	15.63	15.72	15.59	15.61	52,450	-0.08(-0.49%)
Jan 19, 2018	15.52	15.69	15.52	15.69	78,497	+0.15(+0.95%)
Jan 18, 2018	15.60	15.60	15.49	15.54	59,333	-0.07(-0.48%)
Jan 17, 2018	15.65	15.71	15.45	15.61	86,371	-0.00(-0.02%)
Jan 16, 2018	15.50	15.69	15.49	15.61	95,794	+0.14(+0.87%)
Jan 12, 2018		15.48	15.48	15.48	0	-0.03(-0.21%)
Jan 11, 2018	15.49	15.54	15.45	15.51	32,203	+0.03(+0.22%)
Jan 10, 2018	15.42	15.51	15.40	15.48	50,309	+0.09(+0.58%)
Jan 09, 2018	15.59	15.61	15.37	15.39	77,363	-0.14(-0.91%)
Jan 08, 2018	15.64	15.64	15.45	15.53	67,767	-0.07(-0.45%)
Jan 05, 2018	15.66	15.73	15.53	15.60	113,010	-0.06(-0.41%)
Jan 04, 2018	15.86	15.86	15.64	15.66	71,316	-0.12(-0.77%)
Jan 03, 2018	15.84	15.85	15.71	15.78	355,210	+0.03(+0.20%)
Jan 02, 2018	15.80	15.80	15.74	15.75	88,202	-0.09(-0.57%)
Dec 29, 2017		15.84	15.84	15.84	0	+0.09(+0.57%)
Dec 28, 2017	15.63	15.86	15.53	15.75	116,428	+0.13(+0.86%)
Dec 27, 2017	15.64	15.73	15.47	15.62	47,946	+0.01(+0.08%)
Dec 26, 2017	15.71	15.78	15.55	15.60	108,604	+0.02(+0.11%)
Dec 22, 2017	15.52	15.63	15.52	15.59	81,049	+0.03(+0.19%)
Dec 21, 2017	15.51	15.56	15.47	15.56	150,785	+0.06(+0.38%)
Dec 20, 2017	15.43	15.50	15.43	15.50	86,499	+0.08(+0.54%)
Dec 19, 2017	15.43	15.44	15.39	15.42	61,662	-0.01(-0.07%)
Dec 18, 2017	15.44	15.44	15.39	15.43	138,160	+0.06(+0.38%)
Dec 15, 2017	15.36	15.39	15.35	15.37	16,213	-0.01(-0.08%)
Dec 14, 2017	15.32	15.41	15.30	15.38	42,586	+0.07(+0.44%)
Dec 13, 2017	15.34	15.35	15.18	15.31	110,985	+0.00(+0.00%)
Dec 12, 2017	15.35	15.35	15.24	15.31	28,589	-0.04(-0.23%)
Dec 11, 2017	15.25	15.39	15.25	15.35	19,841	+0.03(+0.19%)
Dec 08, 2017	15.31	15.36	15.22	15.32	32,858	+0.04(+0.23%)
Dec 07, 2017	15.21	15.34	15.21	15.28	27,414	+0.02(+0.12%)
Dec 06, 2017	15.19	15.30	15.19	15.27	31,128	+0.05(+0.35%)
Dec 05, 2017	15.21	15.24	15.16	15.21	31,047	+0.01(+0.04%)
Dec 04, 2017	15.33	15.33	15.18	15.21	34,668	-0.06(-0.43%)
Dec 01, 2017	15.20	15.35	15.15	15.27	38,511	+0.08(+0.51%)
Nov 30, 2017	15.14	15.24	15.14	15.19	67,354	-0.02(-0.12%)
Nov 29, 2017	15.18	15.22	15.16	15.21	15,264	+0.03(+0.19%)
Nov 28, 2017	15.16	15.23	15.15	15.18	32,231	+0.01(+0.08%)
Nov 27, 2017	15.09	15.19	15.09	15.17	18,879	+0.06(+0.43%)
Nov 24, 2017	15.14	15.15	15.11	15.11	6,679	-0.01(-0.08%)
Nov 22, 2017	15.16	15.17	15.08	15.12	28,269	-0.02(-0.12%)
Nov 21, 2017	15.15	15.25	15.14	15.14	28,195	-0.02(-0.12%)
Nov 20, 2017	15.12	15.22	15.12	15.15	52,086	+0.04(+0.27%)
Nov 17, 2017	15.09	15.16	15.09	15.11	32,474	-0.11(-0.70%)
Nov 16, 2017	15.11	15.33	15.11	15.22	56,796	+0.08(+0.55%)
Nov 15, 2017	15.16	15.16	15.09	15.14	32,855	+0.00(+0.00%)
Nov 14, 2017	15.07	15.21	15.06	15.14	58,855	+0.00(+0.01%)
Nov 13, 2017	15.15	15.15	15.08	15.13	31,103	-0.01(-0.04%)
Nov 10, 2017	15.15	15.35	15.02	15.14	28,252	+0.04(+0.27%)
Nov 09, 2017	15.13	15.17	15.10	15.10	172,067	-0.05(-0.35%)
Nov 08, 2017	15.22	15.22	15.15	15.15	37,739	-0.03(-0.19%)
Nov 07, 2017	15.23	15.23	15.17	15.18	28,033	-0.02(-0.12%)
Nov 06, 2017	15.23	15.25	15.16	15.20	18,108	-0.01(-0.08%)
Nov 03, 2017	15.23	15.27	15.21	15.21	72,843	-0.08(-0.50%)
Nov 02, 2017	15.23	15.29	15.20	15.29	45,066	+0.06(+0.43%)

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.