Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	14.04	14.04	13.72	13.88	116,517	-0.22(-1.59%)
Jan 30, 2018	13.70	14.11	13.70	14.11	75,268	+0.37(+2.66%)
Jan 29, 2018	13.86	13.90	13.69	13.74	25,594	-0.14(-1.04%)
Jan 26, 2018	13.91	13.91	13.73	13.88	99,423	+0.06(+0.46%)
Jan 25, 2018	13.91	14.16	13.64	13.82	77,470	-0.01(-0.09%)
Jan 24, 2018	13.88	14.04	13.80	13.83	18,720	-0.17(-1.18%)
Jan 23, 2018	14.04	14.06	13.68	14.00	149,949	-0.05(-0.33%)
Jan 22, 2018	13.99	14.05	13.61	14.05	694,111	+0.05(+0.36%)
Jan 19, 2018	13.95	14.14	13.87	14.00	45,082	-0.05(-0.39%)
Jan 18, 2018	13.75	14.06	13.75	14.05	14,644	-0.05(-0.37%)
Jan 17, 2018	14.09	14.15	13.43	14.10	23,988	+0.05(+0.34%)
Jan 16, 2018	14.07	14.15	13.96	14.05	83,496	-0.01(-0.09%)
Jan 12, 2018		14.07	14.07	14.07	0	-0.11(-0.77%)
Jan 11, 2018	13.99	14.18	13.86	14.18	50,135	+0.18(+1.32%)
Jan 10, 2018	13.83	13.91	13.67	13.99	107,775	+0.17(+1.23%)
Jan 09, 2018	14.02	14.16	13.76	13.82	121,575	-0.17(-1.24%)
Jan 08, 2018	13.49	14.00	13.49	14.00	150,088	+0.26(+1.88%)
Jan 05, 2018	13.58	13.74	13.46	13.74	117,523	+0.20(+1.46%)
Jan 04, 2018	13.63	13.64	13.43	13.54	63,884	-0.09(-0.65%)
Jan 03, 2018	13.48	13.64	13.40	13.63	38,856	+0.20(+1.52%)
Jan 02, 2018	13.28	13.58	13.22	13.43	69,442	+0.10(+0.79%)
Dec 29, 2017		13.32	13.32	13.32	0	-0.03(-0.25%)
Dec 28, 2017	13.44	13.44	13.25	13.35	38,790	+0.01(+0.11%)
Dec 27, 2017	13.31	13.34	12.80	13.34	31,048	+0.02(+0.14%)
Dec 26, 2017	13.32	13.40	13.32	13.32	27,568	+0.00(+0.00%)
Dec 22, 2017	13.22	13.42	13.18	13.32	144,739	+0.08(+0.57%)
Dec 21, 2017	13.18	13.22	13.11	13.24	97,716	+0.14(+1.04%)
Dec 20, 2017	13.14	13.16	12.92	13.11	86,456	-0.06(-0.48%)
Dec 19, 2017	13.26	13.26	13.03	13.17	67,797	+0.00(+0.00%)
Dec 18, 2017	13.38	13.38	13.14	13.17	45,359	-0.16(-1.20%)
Dec 15, 2017	13.17	13.36	13.11	13.33	278,070	+0.16(+1.24%)
Dec 14, 2017	13.31	13.31	13.04	13.17	47,270	-0.20(-1.46%)
Dec 13, 2017	13.22	13.36	12.94	13.36	49,592	+0.13(+0.98%)
Dec 12, 2017	13.26	13.34	13.01	13.23	34,594	-0.07(-0.55%)
Dec 11, 2017	13.17	13.41	12.84	13.31	134,366	+0.09(+0.68%)
Dec 08, 2017	13.22	13.37	12.77	13.22	336,186	+0.00(+0.00%)
Dec 07, 2017	13.05	13.24	12.92		64,060	+0.00(+0.00%)
Dec 06, 2017	12.98	13.23	12.93	13.01	64,551	+0.10(+0.76%)
Dec 05, 2017	13.17	13.31	12.80	12.91	57,334	-0.19(-1.44%)
Dec 04, 2017	12.82	13.49	12.81	13.10	137,903	+0.37(+2.93%)
Dec 01, 2017	12.80	12.88	12.41	12.72	72,865	-0.14(-1.11%)
Nov 30, 2017	13.01	13.11	12.80	12.87	75,692	-0.12(-0.91%)
Nov 29, 2017	12.67	12.98	12.67	12.98	89,011	+0.25(+1.94%)
Nov 28, 2017	12.58	12.75	12.55	12.74	133,155	+0.25(+1.97%)
Nov 27, 2017	12.57	12.63	12.48	12.49	21,714	-0.13(-1.03%)
Nov 24, 2017	12.69	12.69	12.25	12.62	7,465	-0.07(-0.56%)
Nov 22, 2017	12.73	12.90	12.63	12.69	19,688	-0.03(-0.25%)
Nov 21, 2017	12.62	12.86	12.57	12.72	32,993	-0.04(-0.31%)
Nov 20, 2017	12.51	12.76	12.33	12.76	28,221	+0.26(+2.10%)
Nov 17, 2017	12.19	12.54	12.19	12.50	10,030	+0.20(+1.59%)
Nov 16, 2017	12.22	12.34	12.16	12.31	324,049	+0.08(+0.67%)
Nov 15, 2017	12.06	12.41	12.05	12.22	38,604	-0.08(-0.61%)
Nov 14, 2017	12.01	12.30	12.01	12.30	17,881	+0.25(+2.09%)
Nov 13, 2017	11.92	12.09	11.81	12.05	16,765	+0.03(+0.28%)
Nov 10, 2017	11.95	12.17	11.95	12.01	35,991	+0.21(+1.78%)
Nov 09, 2017	12.07	12.10	11.80	11.80	14,878	-0.31(-2.58%)
Nov 08, 2017	12.12	12.15	12.06	12.12	20,250	+0.03(+0.22%)
Nov 07, 2017	12.09	12.16	12.09	12.09	13,243	-0.05(-0.43%)
Nov 06, 2017	12.15	12.36	12.08	12.14	24,865	+0.08(+0.63%)
Nov 03, 2017	12.07	12.37	12.07	12.07	11,970	-0.16(-1.27%)
Nov 02, 2017	11.96	12.25	11.95	12.22	49,249	+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.