Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	13.24	13.26	13.12	13.26	321,449	+0.13(+0.97%)
Jan 30, 2018	13.24	13.24	13.14	13.14	379,105	-0.12(-0.91%)
Jan 29, 2018	13.36	13.37	13.23	13.26	298,090	-0.11(-0.82%)
Jan 26, 2018	13.39	13.40	13.35	13.37	163,251	-0.02(-0.15%)
Jan 25, 2018	13.41	13.48	13.39	13.39	140,894	-0.03(-0.21%)
Jan 24, 2018	13.45	13.47	13.40	13.41	277,799	-0.03(-0.26%)
Jan 23, 2018	13.41	13.48	13.37	13.45	417,261	+0.03(+0.26%)
Jan 22, 2018	13.39	13.44	13.39	13.41	211,658	+0.03(+0.21%)
Jan 19, 2018	13.41	13.44	13.39	13.39	173,295	-0.01(-0.10%)
Jan 18, 2018	13.45	13.46	13.39	13.40	317,675	-0.06(-0.46%)
Jan 17, 2018	13.51	13.52	13.46	13.46	571,811	-0.05(-0.36%)
Jan 16, 2018	13.52	13.55	13.48	13.51	263,671	+0.01(+0.05%)
Jan 12, 2018		13.50	13.50	13.50	0	+0.01(+0.05%)
Jan 11, 2018	13.50	13.53	13.47	13.50	153,348	+0.01(+0.05%)
Jan 10, 2018	13.53	13.54	13.47	13.49	822,208	-0.04(-0.30%)
Jan 09, 2018	13.52	13.55	13.48	13.53	323,737	+0.03(+0.20%)
Jan 08, 2018	13.47	13.52	13.47	13.50	178,075	+0.03(+0.26%)
Jan 05, 2018	13.46	13.50	13.44	13.47	278,866	+0.02(+0.15%)
Jan 04, 2018	13.46	13.48	13.42	13.45	189,832	+0.01(+0.05%)
Jan 03, 2018	13.44	13.47	13.39	13.44	366,507	+0.05(+0.41%)
Jan 02, 2018	13.52	13.54	13.38	13.39	431,356	-0.14(-1.02%)
Dec 29, 2017		13.52	13.52	13.52	0	-0.02(-0.15%)
Dec 28, 2017	13.53	13.57	13.53	13.55	283,661	+0.02(+0.15%)
Dec 27, 2017	13.61	13.61	13.52	13.52	218,483	-0.02(-0.14%)
Dec 26, 2017	13.53	13.58	13.53	13.54	177,253	-0.01(-0.10%)
Dec 22, 2017	13.54	13.58	13.54	13.56	399,590	-0.01(-0.05%)
Dec 21, 2017	13.56	13.60	13.56	13.56	236,397	+0.00(+0.00%)
Dec 20, 2017	13.57	13.60	13.56	13.56	176,165	+0.01(+0.05%)
Dec 19, 2017	13.62	13.64	13.56	13.56	415,070	-0.05(-0.35%)
Dec 18, 2017	13.62	13.64	13.60	13.60	310,472	+0.00(+0.00%)
Dec 15, 2017	13.58	13.64	13.58	13.60	177,317	+0.04(+0.30%)
Dec 14, 2017	13.59	13.61	13.56	13.56	271,248	-0.03(-0.20%)
Dec 13, 2017	13.60	13.64	13.57	13.59	317,986	+0.00(+0.00%)
Dec 12, 2017	13.62	13.63	13.58	13.59	524,544	-0.04(-0.30%)
Dec 11, 2017	13.63	13.66	13.62	13.63	272,290	+0.01(+0.05%)
Dec 08, 2017	13.60	13.64	13.58	13.63	266,057	+0.02(+0.15%)
Dec 07, 2017	13.60	13.61	13.56	13.60	230,365	+0.03(+0.20%)
Dec 06, 2017	13.55	13.59	13.54	13.58	106,712	+0.01(+0.05%)
Dec 05, 2017	13.56	13.59	13.54	13.57	398,501	-0.02(-0.15%)
Dec 04, 2017	13.63	13.63	13.58	13.59	188,837	+0.00(+0.00%)
Dec 01, 2017	13.56	13.63	13.56	13.59	349,958	-0.01(-0.10%)
Nov 30, 2017	13.59	13.61	13.58	13.60	191,293	+0.04(+0.30%)
Nov 29, 2017	13.59	13.60	13.53	13.56	234,101	-0.03(-0.25%)
Nov 28, 2017	13.61	13.61	13.59	13.60	189,433	+0.00(+0.00%)
Nov 27, 2017	13.58	13.61	13.57	13.60	157,152	+0.01(+0.10%)
Nov 24, 2017	13.58	13.58	13.55	13.58	58,562	+0.03(+0.25%)
Nov 22, 2017	13.52	13.56	13.48	13.55	348,589	+0.01(+0.10%)
Nov 21, 2017	13.54	13.56	13.52	13.54	114,044	+0.03(+0.20%)
Nov 20, 2017	13.51	13.55	13.51	13.51	250,778	-0.01(-0.10%)
Nov 17, 2017	13.51	13.53	13.49	13.52	287,911	+0.03(+0.25%)
Nov 16, 2017	13.43	13.50	13.43	13.49	252,288	+0.06(+0.43%)
Nov 15, 2017	13.46	13.46	13.39	13.43	196,359	-0.03(-0.23%)
Nov 14, 2017	13.46	13.49	13.43	13.46	313,983	+0.02(+0.15%)
Nov 13, 2017	13.43	13.48	13.43	13.44	171,524	-0.01(-0.05%)
Nov 10, 2017	13.44	13.46	13.43	13.45	171,154	-0.01(-0.05%)
Nov 09, 2017	13.49	13.50	13.43	13.46	338,627	-0.03(-0.25%)
Nov 08, 2017	13.55	13.55	13.47	13.49	282,682	-0.02(-0.15%)
Nov 07, 2017	13.52	13.55	13.49	13.51	155,268	-0.01(-0.05%)
Nov 06, 2017	13.52	13.54	13.50	13.52	220,070	-0.01(-0.05%)
Nov 03, 2017	13.50	13.55	13.50	13.52	141,964	+0.03(+0.20%)
Nov 02, 2017	13.55	13.57	13.49	13.50	492,312	-0.07(-0.55%)

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.