Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	15.63	15.71	15.53	15.56	90,788	-0.08(-0.54%)
Jan 30, 2018	15.71	15.72	15.60	15.65	75,469	-0.16(-0.99%)
Jan 29, 2018	15.80	15.88	15.79	15.80	81,530	-0.02(-0.15%)
Jan 26, 2018	15.95	16.01	15.80	15.83	142,776	-0.11(-0.72%)
Jan 25, 2018	16.03	16.06	15.95	15.94	47,210	-0.09(-0.56%)
Jan 24, 2018	16.07	16.07	15.96	16.03	65,746	+0.04(+0.23%)
Jan 23, 2018	15.86	16.00	15.74	16.00	72,777	+0.14(+0.91%)
Jan 22, 2018	15.83	15.88	15.79	15.85	98,776	+0.04(+0.23%)
Jan 19, 2018	15.69	15.83	15.64	15.82	87,598	+0.20(+1.30%)
Jan 18, 2018	15.58	15.64	15.55	15.61	76,409	+0.05(+0.35%)
Jan 17, 2018	15.61	15.66	15.55	15.56	87,158	+0.01(+0.04%)
Jan 16, 2018	15.72	15.76	15.55	15.55	90,197	-0.07(-0.42%)
Jan 12, 2018		15.62	15.62	15.62	0	+0.12(+0.77%)
Jan 11, 2018	15.57	15.58	15.49	15.50	53,948	+0.01(+0.08%)
Jan 10, 2018	15.58	15.60	15.48	15.49	49,536	-0.03(-0.19%)
Jan 09, 2018	15.39	15.57	15.39	15.52	76,313	+0.11(+0.73%)
Jan 08, 2018	15.48	15.49	15.38	15.41	97,328	-0.03(-0.19%)
Jan 05, 2018	15.44	15.48	15.38	15.44	65,794	+0.02(+0.16%)
Jan 04, 2018	15.31	15.48	15.29	15.41	94,836	+0.20(+1.29%)
Jan 03, 2018	15.14	15.22	15.12	15.21	93,710	+0.17(+1.11%)
Jan 02, 2018	15.17	15.20	14.96	15.05	84,025	-0.09(-0.59%)
Dec 29, 2017		15.14	15.14	15.14	0	+0.02(+0.16%)
Dec 28, 2017	15.13	15.16	15.07	15.11	74,701	+0.04(+0.24%)
Dec 27, 2017	15.09	15.10	15.03	15.08	47,373	+0.09(+0.60%)
Dec 26, 2017	15.14	15.17	14.98	14.99	55,334	-0.15(-1.02%)
Dec 22, 2017	15.06	15.14	15.02	15.14	43,341	+0.14(+0.95%)
Dec 21, 2017	15.06	15.07	15.00	15.00	43,212	-0.05(-0.36%)
Dec 20, 2017	15.08	15.08	14.96	15.05	55,448	+0.01(+0.08%)
Dec 19, 2017	15.07	15.07	14.97	15.04	80,012	+0.06(+0.40%)
Dec 18, 2017	14.93	15.03	14.88	14.98	74,165	+0.12(+0.80%)
Dec 15, 2017	14.72	14.86	14.70	14.86	69,585	+0.23(+1.58%)
Dec 14, 2017	14.82	14.88	14.62	14.63	82,050	-0.18(-1.24%)
Dec 13, 2017	14.83	14.85	14.76	14.82	54,515	+0.05(+0.32%)
Dec 12, 2017	14.77	14.82	14.71	14.77	72,747	+0.07(+0.48%)
Dec 11, 2017	14.66	14.79	14.63	14.70	57,565	+0.07(+0.44%)
Dec 08, 2017	14.73	14.79	14.60	14.63	91,100	-0.03(-0.20%)
Dec 07, 2017	14.72	14.75	14.66	14.66	44,154	-0.06(-0.40%)
Dec 06, 2017	14.73	14.79	14.66	14.72	61,352	-0.02(-0.16%)
Dec 05, 2017	14.79	14.81	14.72	14.75	67,461	-0.01(-0.04%)
Dec 04, 2017	14.84	14.84	14.75	14.75	84,382	-0.01(-0.08%)
Dec 01, 2017	14.85	14.85	14.69	14.76	97,647	-0.04(-0.28%)
Nov 30, 2017	14.89	14.89	14.70	14.81	144,153	+0.12(+0.81%)
Nov 29, 2017	14.65	14.69	14.57	14.69	61,116	+0.04(+0.28%)
Nov 28, 2017	14.52	14.65	14.52	14.65	120,354	+0.24(+1.64%)
Nov 27, 2017	14.53	14.56	14.40	14.41	54,890	-0.14(-0.98%)
Nov 24, 2017	14.45	14.56	14.45	14.55	26,986	+0.16(+1.11%)
Nov 22, 2017	14.47	14.49	14.38	14.39	44,620	-0.05(-0.33%)
Nov 21, 2017	14.48	14.48	14.39	14.44	87,772	+0.05(+0.33%)
Nov 20, 2017	14.30	14.39	14.26	14.39	62,838	+0.09(+0.66%)
Nov 17, 2017	14.19	14.30	14.19	14.30	79,670	+0.08(+0.54%)
Nov 16, 2017	14.08	14.23	14.05	14.22	61,062	+0.14(+1.00%)
Nov 15, 2017	14.03	14.08	13.89	14.08	134,282	+0.02(+0.13%)
Nov 14, 2017	14.17	14.20	14.01	14.06	119,411	-0.21(-1.44%)
Nov 13, 2017	14.44	14.53	14.23	14.27	95,278	-0.22(-1.54%)
Nov 10, 2017	14.44	14.51	14.40	14.49	38,410	+0.03(+0.20%)
Nov 09, 2017	14.41	14.49	14.36	14.46	60,000	-0.03(-0.20%)
Nov 08, 2017	14.55	14.56	14.47	14.49	39,864	-0.07(-0.48%)
Nov 07, 2017	14.56	14.57	14.54	14.56	74,600	+0.00(+0.00%)
Nov 06, 2017	14.56	14.58	14.53	14.56	58,730	+0.02(+0.11%)
Nov 03, 2017	14.54	14.58	14.51	14.55	56,141	-0.03(-0.19%)
Nov 02, 2017	14.61	14.63	14.49	14.57	52,804	+0.01(+0.08%)

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.