Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	14.44	14.54	14.44	14.45	217,314	+0.06(+0.43%)
Jan 30, 2018	14.61	14.62	14.34	14.39	376,041	-0.31(-2.08%)
Jan 29, 2018	14.66	14.74	14.63	14.70	164,679	+0.00(+0.00%)
Jan 26, 2018	14.63	14.73	14.61	14.70	260,490	+0.13(+0.88%)
Jan 25, 2018	14.69	14.74	14.57	14.57	378,604	-0.09(-0.63%)
Jan 24, 2018	14.80	14.85	14.66	14.66	232,101	-0.13(-0.91%)
Jan 23, 2018	14.58	14.80	14.55	14.80	227,401	+0.21(+1.41%)
Jan 22, 2018	14.67	14.75	14.54	14.59	305,870	-0.05(-0.37%)
Jan 19, 2018	14.56	14.65	14.53	14.65	232,620	+0.12(+0.84%)
Jan 18, 2018	14.55	14.60	14.48	14.53	238,630	-0.05(-0.38%)
Jan 17, 2018	14.62	14.63	14.56	14.58	197,751	+0.02(+0.17%)
Jan 16, 2018	14.79	14.87	14.56	14.56	279,756	-0.14(-0.95%)
Jan 12, 2018		14.70	14.70	14.70	0	+0.16(+1.09%)
Jan 11, 2018	14.50	14.58	14.49	14.54	220,747	+0.07(+0.46%)
Jan 10, 2018	14.40	14.52	14.40	14.47	203,192	+0.01(+0.08%)
Jan 09, 2018	14.42	14.57	14.41	14.46	225,290	+0.07(+0.51%)
Jan 08, 2018	14.32	14.43	14.28	14.39	256,290	+0.10(+0.72%)
Jan 05, 2018	14.32	14.33	14.20	14.28	196,338	-0.01(-0.04%)
Jan 04, 2018	14.28	14.37	14.24	14.29	406,247	+0.04(+0.30%)
Jan 03, 2018	14.26	14.35	14.25	14.25	424,389	-0.02(-0.17%)
Jan 02, 2018	14.16	14.28	14.15	14.27	523,637	+0.11(+0.77%)
Dec 29, 2017		14.16	14.16	14.16	0	+0.07(+0.52%)
Dec 28, 2017	14.14	14.15	14.07	14.09	234,160	-0.04(-0.30%)
Dec 27, 2017	14.14	14.17	14.10	14.13	174,357	-0.00(-0.02%)
Dec 26, 2017	14.17	14.18	14.09	14.13	145,411	-0.04(-0.28%)
Dec 22, 2017	14.09	14.19	14.08	14.17	179,195	+0.10(+0.74%)
Dec 21, 2017	14.09	14.09	14.00	14.07	254,236	+0.02(+0.15%)
Dec 20, 2017	13.99	14.05	13.97	14.05	219,662	+0.10(+0.74%)
Dec 19, 2017	13.91	13.97	13.90	13.95	192,687	+0.02(+0.13%)
Dec 18, 2017	13.90	13.96	13.88	13.93	238,855	+0.08(+0.61%)
Dec 15, 2017	13.81	13.89	13.79	13.84	276,434	+0.03(+0.22%)
Dec 14, 2017	13.85	13.90	13.78	13.81	167,495	-0.02(-0.17%)
Dec 13, 2017	13.79	13.85	13.77	13.84	166,493	+0.04(+0.31%)
Dec 12, 2017	13.78	13.84	13.78	13.79	151,551	+0.04(+0.31%)
Dec 11, 2017	13.76	13.83	13.74	13.75	193,864	+0.02(+0.18%)
Dec 08, 2017	13.73	13.75	13.69	13.73	171,226	+0.05(+0.35%)
Dec 07, 2017	13.71	13.76	13.62	13.68	126,086	-0.05(-0.40%)
Dec 06, 2017	13.73	13.78	13.72	13.73	150,321	-0.02(-0.13%)
Dec 05, 2017	13.76	13.81	13.70	13.75	152,616	-0.01(-0.09%)
Dec 04, 2017	13.68	13.81	13.68	13.76	194,112	+0.10(+0.71%)
Dec 01, 2017	13.70	13.71	13.61	13.67	163,819	-0.02(-0.13%)
Nov 30, 2017	13.64	13.70	13.61	13.69	249,379	+0.14(+1.03%)
Nov 29, 2017	13.58	13.64	13.52	13.55	175,421	-0.01(-0.09%)
Nov 28, 2017	13.52	13.55	13.51	13.56	144,517	+0.07(+0.49%)
Nov 27, 2017	13.62	13.63	13.49	13.49	157,139	-0.13(-0.98%)
Nov 24, 2017	13.59	13.64	13.56	13.62	78,255	+0.12(+0.90%)
Nov 22, 2017	13.47	13.55	13.46	13.50	122,216	+0.01(+0.05%)
Nov 21, 2017	13.55	13.60	13.46	13.50	266,714	+0.02(+0.11%)
Nov 20, 2017	13.44	13.52	13.38	13.48	181,151	+0.07(+0.49%)
Nov 17, 2017	13.40	13.46	13.37	13.42	157,162	+0.04(+0.31%)
Nov 16, 2017	13.39	13.43	13.34	13.37	159,266	-0.01(-0.04%)
Nov 15, 2017	13.22	13.43	13.22	13.38	340,311	+0.12(+0.91%)
Nov 14, 2017	13.42	13.44	13.22	13.26	309,438	-0.19(-1.39%)
Nov 13, 2017	13.50	13.50	13.43	13.45	177,885	-0.08(-0.62%)
Nov 10, 2017	13.60	13.64	13.51	13.53	212,353	-0.09(-0.66%)
Nov 09, 2017	13.48	13.63	13.43	13.62	203,828	+0.11(+0.80%)
Nov 08, 2017	13.52	13.54	13.51	13.51	110,934	+0.01(+0.05%)
Nov 07, 2017	13.60	13.61	13.51	13.51	149,553	-0.10(-0.71%)
Nov 06, 2017	13.55	13.61	13.52	13.60	172,934	+0.03(+0.22%)
Nov 03, 2017	13.54	13.57	13.48	13.57	132,438	+0.05(+0.40%)
Nov 02, 2017	13.46	13.54	13.46	13.52	108,400	+0.02(+0.18%)

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.