Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	14.45	14.45	14.11	14.28	113,266	-0.23(-1.59%)
Jan 30, 2018	14.09	14.51	14.09	14.51	73,167	+0.38(+2.66%)
Jan 29, 2018	14.26	14.29	14.08	14.13	24,880	-0.15(-1.04%)
Jan 26, 2018	14.30	14.31	14.12	14.28	96,648	+0.06(+0.46%)
Jan 25, 2018	14.31	14.56	14.03	14.22	75,308	-0.01(-0.09%)
Jan 24, 2018	14.28	14.44	14.19	14.23	18,198	-0.17(-1.18%)
Jan 23, 2018	14.45	14.46	14.07	14.40	145,765	-0.05(-0.33%)
Jan 22, 2018	14.39	14.46	14.00	14.45	674,743	+0.05(+0.36%)
Jan 19, 2018	14.35	14.54	14.27	14.40	43,824	-0.06(-0.39%)
Jan 18, 2018	14.15	14.46	14.15	14.45	14,235	-0.05(-0.37%)
Jan 17, 2018	14.50	14.56	13.81	14.51	23,318	+0.05(+0.34%)
Jan 16, 2018	14.48	14.55	14.36	14.46	81,166	-0.01(-0.09%)
Jan 12, 2018		14.47	14.47	14.47	0	-0.11(-0.77%)
Jan 11, 2018	14.39	14.58	14.25	14.58	48,736	+0.19(+1.32%)
Jan 10, 2018	14.22	14.31	14.06	14.39	104,767	+0.17(+1.23%)
Jan 09, 2018	14.42	14.56	14.15	14.22	118,183	-0.18(-1.24%)
Jan 08, 2018	13.88	14.40	13.88	14.40	145,900	+0.27(+1.88%)
Jan 05, 2018	13.97	14.13	13.85	14.13	114,244	+0.20(+1.46%)
Jan 04, 2018	14.02	14.03	13.81	13.93	62,101	-0.09(-0.65%)
Jan 03, 2018	13.86	14.03	13.78	14.02	37,772	+0.21(+1.52%)
Jan 02, 2018	13.66	13.97	13.60	13.81	67,504	+0.11(+0.79%)
Dec 29, 2017		13.70	13.70	13.70	0	-0.03(-0.25%)
Dec 28, 2017	13.83	13.83	13.63	13.74	37,707	+0.02(+0.11%)
Dec 27, 2017	13.69	13.72	13.17	13.72	30,181	+0.02(+0.14%)
Dec 26, 2017	13.70	13.78	13.70	13.70	26,798	+0.00(+0.00%)
Dec 22, 2017	13.59	13.80	13.56	13.70	140,700	+0.08(+0.57%)
Dec 21, 2017	13.56	13.60	13.49	13.63	94,989	+0.14(+1.04%)
Dec 20, 2017	13.52	13.53	13.29	13.48	84,044	-0.06(-0.48%)
Dec 19, 2017	13.64	13.64	13.40	13.55	65,906	+0.00(+0.00%)
Dec 18, 2017	13.77	13.77	13.51	13.55	44,093	-0.16(-1.20%)
Dec 15, 2017	13.55	13.75	13.49	13.71	270,311	+0.17(+1.24%)
Dec 14, 2017	13.69	13.69	13.41	13.55	45,951	-0.20(-1.46%)
Dec 13, 2017	13.60	13.75	13.31	13.75	48,208	+0.13(+0.98%)
Dec 12, 2017	13.64	13.72	13.38	13.61	33,629	-0.08(-0.55%)
Dec 11, 2017	13.55	13.80	13.21	13.69	130,616	+0.09(+0.68%)
Dec 08, 2017	13.59	13.75	13.14	13.59	326,805	+0.00(+0.00%)
Dec 07, 2017	13.42	13.62	13.29		62,273	+0.00(+0.00%)
Dec 06, 2017	13.35	13.61	13.30	13.38	62,750	+0.10(+0.76%)
Dec 05, 2017	13.54	13.69	13.16	13.28	55,734	-0.19(-1.44%)
Dec 04, 2017	13.18	13.88	13.18	13.47	134,055	+0.38(+2.93%)
Dec 01, 2017	13.16	13.25	12.77	13.09	70,832	-0.15(-1.11%)
Nov 30, 2017	13.38	13.49	13.16	13.23	73,580	-0.12(-0.90%)
Nov 29, 2017	13.03	13.36	13.03	13.36	86,527	+0.25(+1.94%)
Nov 28, 2017	12.94	13.11	12.91	13.10	129,439	+0.25(+1.97%)
Nov 27, 2017	12.93	12.99	12.84	12.85	21,108	-0.13(-1.03%)
Nov 24, 2017	13.06	13.06	12.60	12.98	7,257	-0.07(-0.56%)
Nov 22, 2017	13.09	13.27	12.99	13.06	19,138	-0.03(-0.25%)
Nov 21, 2017	12.98	13.23	12.93	13.09	32,072	-0.04(-0.31%)
Nov 20, 2017	12.87	13.13	12.69	13.13	27,433	+0.27(+2.10%)
Nov 17, 2017	12.54	12.90	12.54	12.86	9,750	+0.20(+1.59%)
Nov 16, 2017	12.57	12.69	12.51	12.66	315,007	+0.08(+0.67%)
Nov 15, 2017	12.41	12.77	12.40	12.57	37,526	-0.08(-0.61%)
Nov 14, 2017	12.35	12.65	12.35	12.65	17,382	+0.26(+2.09%)
Nov 13, 2017	12.26	12.44	12.15	12.39	16,298	+0.03(+0.28%)
Nov 10, 2017	12.30	12.52	12.30	12.36	34,987	+0.22(+1.78%)
Nov 09, 2017	12.42	12.45	12.14	12.14	14,463	-0.32(-2.56%)
Nov 08, 2017	12.47	12.50	12.40	12.46	19,690	+0.03(+0.23%)
Nov 07, 2017	12.44	12.51	12.43	12.43	12,876	-0.05(-0.43%)
Nov 06, 2017	12.50	12.71	12.43	12.49	24,177	+0.08(+0.63%)
Nov 03, 2017	12.42	12.73	12.41	12.41	11,638	-0.16(-1.27%)
Nov 02, 2017	12.30	12.60	12.29	12.57	47,886	+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.