Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	13.90	14.00	13.81	13.90	377,905	+0.05(+0.38%)
Jan 30, 2018	13.82	13.82	13.80	13.85	339,235	+0.01(+0.10%)
Jan 29, 2018	13.78	13.90	13.72	13.84	420,666	+0.08(+0.58%)
Jan 26, 2018	13.83	13.86	13.74	13.76	545,646	-0.08(-0.57%)
Jan 25, 2018	13.85	13.93	13.72	13.84	838,971	-0.01(-0.10%)
Jan 24, 2018	14.08	14.08	13.76	13.85	836,756	-0.26(-1.82%)
Jan 23, 2018	14.06	14.15	14.05	14.11	333,044	+0.05(+0.38%)
Jan 22, 2018	14.06	14.16	13.96	14.05	653,681	+0.04(+0.28%)
Jan 19, 2018	13.91	14.05	13.88	14.01	346,748	+0.15(+1.09%)
Jan 18, 2018	13.86	13.96	13.76	13.86	400,702	+0.03(+0.24%)
Jan 17, 2018	13.72	13.86	13.67	13.83	388,971	+0.09(+0.62%)
Jan 16, 2018	13.94	13.97	13.70	13.74	541,302	-0.15(-1.09%)
Jan 12, 2018		13.90	13.90	13.90	0	-0.07(-0.47%)
Jan 11, 2018	13.96	13.99	13.84	13.96	557,649	-0.03(-0.19%)
Jan 10, 2018		14.09	13.89	13.99	870,229	-0.15(-1.03%)
Jan 09, 2018	14.33	14.34	14.07	14.13	433,489	-0.18(-1.29%)
Jan 08, 2018	14.29	14.37	14.11	14.32	883,552	+0.11(+0.74%)
Jan 05, 2018	14.18	14.34	14.15	14.21	1,016,254	+0.07(+0.47%)
Jan 04, 2018	13.82	14.25	13.75	14.15	2,185,100	+0.34(+2.44%)
Jan 03, 2018	13.92	14.07	13.79	13.81	1,268,519	-0.13(-0.95%)
Jan 02, 2018	14.05	14.17	13.92	13.94	1,891,317	-0.05(-0.33%)
Dec 29, 2017		13.99	13.99	13.99	0	+0.13(+0.95%)
Dec 28, 2017	13.75	13.89	13.68	13.86	879,076	+0.06(+0.43%)
Dec 27, 2017	13.92	13.92	13.73	13.80	1,773,544	-0.04(-0.29%)
Dec 26, 2017	13.85	13.87	13.70	13.84	657,153	-0.02(-0.14%)
Dec 22, 2017	13.79	13.91	13.72	13.86	578,660	+0.03(+0.19%)
Dec 21, 2017	13.92	13.92	13.68	13.83	1,080,596	-0.02(-0.14%)
Dec 20, 2017	13.69	13.95	13.60	13.85	828,674	+0.20(+1.45%)
Dec 19, 2017	13.92	13.94	13.64	13.65	544,844	-0.30(-2.13%)
Dec 18, 2017	14.14	14.16	13.91	13.95	560,159	-0.05(-0.38%)
Dec 15, 2017	14.27	14.34	13.96	14.00	706,361	-0.22(-1.53%)
Dec 14, 2017	14.19	14.32	14.17	14.22	705,861	+0.05(+0.37%)
Dec 13, 2017	14.18	14.23	14.03	14.17	738,207	+0.09(+0.66%)
Dec 12, 2017	14.21	14.24	14.07	14.07	309,707	-0.11(-0.74%)
Dec 11, 2017	14.28	14.42	14.13	14.18	457,020	-0.10(-0.69%)
Dec 08, 2017	14.43	14.52	14.25	14.28	466,958	-0.15(-1.05%)
Dec 07, 2017	14.43	14.52	14.32	14.43	454,464	+0.01(+0.05%)
Dec 06, 2017	14.46	14.78	14.33	14.42	366,580	-0.06(-0.41%)
Dec 05, 2017	14.48	14.60	14.28	14.48	664,000	+0.02(+0.14%)
Dec 04, 2017	14.77	14.77	14.41	14.46	684,632	-0.30(-2.01%)
Dec 01, 2017	14.48	14.89	14.48	14.76	493,283	-0.06(-0.40%)
Nov 30, 2017	14.91	14.96	14.75	14.82	612,945	-0.01(-0.04%)
Nov 29, 2017	14.98	15.06	14.82	14.83	591,371	-0.15(-1.01%)
Nov 28, 2017	14.91	15.05	14.85	14.98	982,200	+0.12(+0.83%)
Nov 27, 2017	15.01	15.11	14.78	14.85	523,173	-0.11(-0.74%)
Nov 24, 2017	14.95	15.13	14.89	14.96	312,369	+0.00(+0.00%)
Nov 22, 2017	14.96	15.13	14.91	14.96	619,304	+0.07(+0.44%)
Nov 21, 2017	14.99	15.08	14.89	14.90	545,583	-0.01(-0.04%)
Nov 20, 2017	14.83	15.06	14.77	14.91	722,176	+0.06(+0.39%)
Nov 17, 2017	15.23	15.47	14.84	14.85	2,674,961	-0.37(-2.44%)
Nov 16, 2017	15.41	15.41	15.18	15.22	423,070	-0.10(-0.68%)
Nov 15, 2017	15.19	15.56	14.98	15.32	783,610	+0.01(+0.08%)
Nov 14, 2017	15.36	16.92	14.80	15.31	348,358	-0.01(-0.04%)
Nov 13, 2017	15.19	15.62	14.91	15.32	952,296	+0.03(+0.17%)
Nov 10, 2017	15.13	15.32	15.13	15.29	445,510	+0.10(+0.69%)
Nov 09, 2017	15.13	15.45	15.04	15.19	483,318	+0.04(+0.26%)
Nov 08, 2017	14.98	15.15	14.86	15.15	459,645	+0.18(+1.22%)
Nov 07, 2017	15.20	15.20	14.96	14.96	667,985	-0.20(-1.33%)
Nov 06, 2017	15.10	15.31	15.04	15.17	794,287	+0.10(+0.65%)
Nov 03, 2017	14.99	15.24	14.83	15.07	1,142,537	+0.04(+0.26%)
Nov 02, 2017	15.63	15.71	14.97	15.03	3,424,602	+0.45(+3.08%)

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.