Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	14.46	14.46	14.13	14.29	113,148	-0.23(-1.59%)
Jan 30, 2018	14.11	14.53	14.11	14.53	73,091	+0.38(+2.66%)
Jan 29, 2018	14.28	14.31	14.10	14.15	24,854	-0.15(-1.04%)
Jan 26, 2018	14.32	14.33	14.13	14.30	96,547	+0.06(+0.46%)
Jan 25, 2018	14.32	14.58	14.05	14.23	75,229	-0.01(-0.09%)
Jan 24, 2018	14.30	14.46	14.21	14.25	18,179	-0.17(-1.18%)
Jan 23, 2018	14.46	14.48	14.08	14.42	145,612	-0.05(-0.33%)
Jan 22, 2018	14.41	14.47	14.01	14.46	674,036	+0.05(+0.36%)
Jan 19, 2018	14.37	14.56	14.28	14.41	43,778	-0.06(-0.39%)
Jan 18, 2018	14.16	14.48	14.16	14.47	14,221	-0.05(-0.37%)
Jan 17, 2018	14.51	14.57	13.83	14.52	23,294	+0.05(+0.34%)
Jan 16, 2018	14.49	14.57	14.38	14.47	81,081	-0.01(-0.09%)
Jan 12, 2018		14.49	14.49	14.49	0	-0.11(-0.77%)
Jan 11, 2018	14.41	14.60	14.27	14.60	48,685	+0.19(+1.32%)
Jan 10, 2018	14.24	14.33	14.08	14.41	104,657	+0.18(+1.23%)
Jan 09, 2018	14.44	14.58	14.17	14.23	118,059	-0.18(-1.24%)
Jan 08, 2018	13.90	14.42	13.90	14.41	145,747	+0.27(+1.88%)
Jan 05, 2018	13.99	14.15	13.86	14.15	114,124	+0.20(+1.46%)
Jan 04, 2018	14.03	14.04	13.83	13.94	62,036	-0.09(-0.65%)
Jan 03, 2018	13.88	14.04	13.80	14.03	37,732	+0.21(+1.52%)
Jan 02, 2018	13.67	13.99	13.61	13.83	67,434	+0.11(+0.79%)
Dec 29, 2017		13.72	13.72	13.72	0	-0.03(-0.25%)
Dec 28, 2017	13.84	13.84	13.65	13.75	37,668	+0.02(+0.11%)
Dec 27, 2017	13.71	13.74	13.18	13.74	30,150	+0.02(+0.14%)
Dec 26, 2017	13.71	13.80	13.71	13.72	26,770	+0.00(+0.00%)
Dec 22, 2017	13.61	13.82	13.57	13.72	140,553	+0.08(+0.57%)
Dec 21, 2017	13.57	13.62	13.50	13.64	94,890	+0.14(+1.04%)
Dec 20, 2017	13.53	13.55	13.31	13.50	83,955	-0.06(-0.48%)
Dec 19, 2017	13.65	13.66	13.41	13.56	65,837	+0.00(+0.00%)
Dec 18, 2017	13.78	13.78	13.53	13.56	44,047	-0.16(-1.20%)
Dec 15, 2017	13.56	13.76	13.50	13.73	270,028	+0.17(+1.24%)
Dec 14, 2017	13.71	13.71	13.43	13.56	45,903	-0.20(-1.46%)
Dec 13, 2017	13.62	13.76	13.33	13.76	48,158	+0.13(+0.98%)
Dec 12, 2017	13.65	13.73	13.39	13.63	33,594	-0.08(-0.55%)
Dec 11, 2017	13.57	13.81	13.22	13.70	130,479	+0.09(+0.68%)
Dec 08, 2017	13.61	13.76	13.15	13.61	326,463	+0.00(+0.00%)
Dec 07, 2017	13.44	13.63	13.30		62,207	+0.00(+0.00%)
Dec 06, 2017	13.37	13.63	13.31	13.39	62,684	+0.10(+0.76%)
Dec 05, 2017	13.56	13.70	13.18	13.29	55,675	-0.19(-1.44%)
Dec 04, 2017	13.20	13.89	13.20	13.49	133,914	+0.38(+2.93%)
Dec 01, 2017	13.18	13.26	12.78	13.10	70,758	-0.15(-1.11%)
Nov 30, 2017	13.40	13.50	13.18	13.25	73,503	-0.12(-0.90%)
Nov 29, 2017	13.04	13.37	13.04	13.37	86,437	+0.25(+1.94%)
Nov 28, 2017	12.95	13.13	12.92	13.11	129,304	+0.25(+1.96%)
Nov 27, 2017	12.94	13.00	12.85	12.86	21,086	-0.13(-1.03%)
Nov 24, 2017	13.07	13.07	12.62	13.00	7,249	-0.07(-0.56%)
Nov 22, 2017	13.11	13.29	13.00	13.07	19,118	-0.03(-0.25%)
Nov 21, 2017	12.99	13.24	12.95	13.10	32,039	-0.04(-0.31%)
Nov 20, 2017	12.88	13.14	12.70	13.14	27,405	+0.27(+2.10%)
Nov 17, 2017	12.55	12.92	12.55	12.87	9,739	+0.20(+1.59%)
Nov 16, 2017	12.58	12.70	12.52	12.67	314,677	+0.08(+0.67%)
Nov 15, 2017	12.42	12.78	12.41	12.59	37,487	-0.08(-0.61%)
Nov 14, 2017	12.37	12.67	12.37	12.67	17,364	+0.26(+2.09%)
Nov 13, 2017	12.28	12.45	12.17	12.41	16,281	+0.03(+0.28%)
Nov 10, 2017	12.31	12.53	12.31	12.37	34,950	+0.22(+1.78%)
Nov 09, 2017	12.43	12.46	12.16	12.16	14,447	-0.32(-2.56%)
Nov 08, 2017	12.48	12.51	12.41	12.47	19,669	+0.03(+0.23%)
Nov 07, 2017	12.45	12.52	12.45	12.45	12,863	-0.05(-0.43%)
Nov 06, 2017	12.51	12.72	12.44	12.50	24,151	+0.08(+0.63%)
Nov 03, 2017	12.43	12.74	12.42	12.42	11,626	-0.16(-1.27%)
Nov 02, 2017	12.31	12.61	12.31	12.58	47,835	+0.05(+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.