Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	14.06	14.06	13.74	13.90	116,395	-0.22(-1.59%)
Jan 30, 2018	13.71	14.12	13.71	14.12	75,189	+0.37(+2.66%)
Jan 29, 2018	13.88	13.91	13.70	13.75	25,567	-0.14(-1.04%)
Jan 26, 2018	13.92	13.93	13.74	13.90	99,318	+0.06(+0.46%)
Jan 25, 2018	13.92	14.17	13.66	13.84	77,389	-0.01(-0.09%)
Jan 24, 2018	13.90	14.05	13.81	13.85	18,700	-0.17(-1.18%)
Jan 23, 2018	14.06	14.07	13.69	14.01	149,792	-0.05(-0.33%)
Jan 22, 2018	14.01	14.07	13.62	14.06	693,384	+0.05(+0.36%)
Jan 19, 2018	13.96	14.15	13.88	14.01	45,035	-0.05(-0.39%)
Jan 18, 2018	13.77	14.08	13.77	14.07	14,629	-0.05(-0.37%)
Jan 17, 2018	14.11	14.16	13.44	14.12	23,963	+0.05(+0.34%)
Jan 16, 2018	14.09	14.16	13.98	14.07	83,408	-0.01(-0.09%)
Jan 12, 2018		14.08	14.08	14.08	0	-0.11(-0.77%)
Jan 11, 2018	14.00	14.19	13.87	14.19	50,083	+0.18(+1.32%)
Jan 10, 2018	13.84	13.93	13.68	14.01	107,662	+0.17(+1.23%)
Jan 09, 2018	14.03	14.17	13.77	13.84	121,448	-0.17(-1.24%)
Jan 08, 2018	13.51	14.02	13.51	14.01	149,930	+0.26(+1.88%)
Jan 05, 2018	13.60	13.75	13.48	13.75	117,400	+0.20(+1.46%)
Jan 04, 2018	13.64	13.65	13.44	13.55	63,817	-0.09(-0.65%)
Jan 03, 2018	13.49	13.65	13.41	13.64	38,816	+0.20(+1.52%)
Jan 02, 2018	13.29	13.60	13.23	13.44	69,369	+0.10(+0.79%)
Dec 29, 2017		13.33	13.33	13.33	0	-0.03(-0.25%)
Dec 28, 2017	13.46	13.46	13.27	13.37	38,749	+0.01(+0.11%)
Dec 27, 2017	13.32	13.35	12.81	13.35	31,015	+0.02(+0.14%)
Dec 26, 2017	13.33	13.41	13.33	13.33	27,539	+0.00(+0.00%)
Dec 22, 2017	13.23	13.43	13.19	13.33	144,587	+0.08(+0.57%)
Dec 21, 2017	13.19	13.24	13.12	13.26	97,614	+0.14(+1.04%)
Dec 20, 2017	13.16	13.17	12.94	13.12	86,365	-0.06(-0.48%)
Dec 19, 2017	13.27	13.27	13.04	13.19	67,726	+0.00(+0.00%)
Dec 18, 2017	13.40	13.40	13.15	13.19	45,311	-0.16(-1.20%)
Dec 15, 2017	13.19	13.38	13.13	13.34	277,779	+0.16(+1.24%)
Dec 14, 2017	13.32	13.32	13.05	13.18	47,221	-0.20(-1.46%)
Dec 13, 2017	13.24	13.38	12.96	13.38	49,540	+0.13(+0.98%)
Dec 12, 2017	13.27	13.35	13.02	13.25	34,558	-0.07(-0.55%)
Dec 11, 2017	13.19	13.43	12.85	13.32	134,225	+0.09(+0.68%)
Dec 08, 2017	13.23	13.38	12.79	13.23	335,834	+0.00(+0.00%)
Dec 07, 2017	13.06	13.25	12.93		63,993	+0.00(+0.00%)
Dec 06, 2017	12.99	13.25	12.94	13.02	64,483	+0.10(+0.76%)
Dec 05, 2017	13.18	13.32	12.81	12.92	57,274	-0.19(-1.44%)
Dec 04, 2017	12.83	13.50	12.83	13.11	137,758	+0.37(+2.94%)
Dec 01, 2017	12.81	12.89	12.42	12.74	72,789	-0.14(-1.11%)
Nov 30, 2017	13.02	13.12	12.81	12.88	75,613	-0.12(-0.90%)
Nov 29, 2017	12.68	13.00	12.68	13.00	88,918	+0.25(+1.94%)
Nov 28, 2017	12.59	12.76	12.56	12.75	133,015	+0.25(+1.97%)
Nov 27, 2017	12.58	12.64	12.49	12.50	21,691	-0.13(-1.03%)
Nov 24, 2017	12.70	12.70	12.26	12.63	7,457	-0.07(-0.56%)
Nov 22, 2017	12.74	12.91	12.64	12.70	19,667	-0.03(-0.25%)
Nov 21, 2017	12.63	12.87	12.59	12.74	32,958	-0.04(-0.31%)
Nov 20, 2017	12.52	12.78	12.35	12.78	28,191	+0.26(+2.10%)
Nov 17, 2017	12.20	12.56	12.20	12.51	10,019	+0.20(+1.59%)
Nov 16, 2017	12.23	12.35	12.17	12.32	323,710	+0.08(+0.67%)
Nov 15, 2017	12.07	12.43	12.06	12.24	38,563	-0.08(-0.61%)
Nov 14, 2017	12.02	12.31	12.02	12.31	17,862	+0.25(+2.09%)
Nov 13, 2017	11.93	12.11	11.83	12.06	16,748	+0.03(+0.28%)
Nov 10, 2017	11.97	12.18	11.97	12.03	35,954	+0.21(+1.78%)
Nov 09, 2017	12.09	12.11	11.82	11.82	14,862	-0.31(-2.58%)
Nov 08, 2017	12.13	12.16	12.07	12.13	20,229	+0.03(+0.23%)
Nov 07, 2017	12.10	12.18	12.10	12.10	13,229	-0.05(-0.43%)
Nov 06, 2017	12.16	12.37	12.10	12.15	24,839	+0.08(+0.63%)
Nov 03, 2017	12.08	12.39	12.08	12.08	11,957	-0.16(-1.27%)
Nov 02, 2017	11.97	12.26	11.97	12.23	49,197	+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.