Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	13.35	13.42	13.34	13.35	440,014	-0.01(-0.07%)
Jan 30, 2018	13.46	13.47	13.29	13.36	691,564	-0.15(-1.11%)
Jan 29, 2018	13.56	13.57	13.48	13.51	251,109	-0.06(-0.44%)
Jan 26, 2018	13.52	13.60	13.51	13.57	346,387	+0.03(+0.22%)
Jan 25, 2018	13.50	13.55	13.49	13.54	415,499	+0.03(+0.22%)
Jan 24, 2018	13.48	13.53	13.48	13.51	246,305	+0.01(+0.07%)
Jan 23, 2018	13.48	13.51	13.45	13.50	289,528	-0.02(-0.15%)
Jan 22, 2018	13.52	13.55	13.47	13.52	412,464	+0.04(+0.30%)
Jan 19, 2018	13.52	13.52	13.43	13.48	351,609	-0.03(-0.22%)
Jan 18, 2018	13.50	13.53	13.47	13.51	334,214	-0.02(-0.15%)
Jan 17, 2018	13.52	13.53	13.48	13.53	510,735	+0.03(+0.22%)
Jan 16, 2018	13.53	13.55	13.49	13.50	369,219	-0.02(-0.15%)
Jan 12, 2018		13.52	13.52	13.52	0	+0.05(+0.37%)
Jan 11, 2018	13.45	13.53	13.40	13.47	416,084	-0.06(-0.44%)
Jan 10, 2018		13.53	13.47	13.53	394,450	-0.01(-0.07%)
Jan 09, 2018	13.61	13.61	13.52	13.54	347,582	-0.04(-0.29%)
Jan 08, 2018	13.60	13.62	13.55	13.58	293,660	-0.04(-0.29%)
Jan 05, 2018	13.64	13.64	13.60	13.62	290,803	-0.02(-0.15%)
Jan 04, 2018	13.63	13.65	13.59	13.64	663,863	-0.01(-0.07%)
Jan 03, 2018	13.68	13.70	13.62	13.65	624,573	-0.08(-0.58%)
Jan 02, 2018	13.62	13.73	13.57	13.73	466,191	+0.08(+0.59%)
Dec 29, 2017		13.65	13.65	13.65	0	+0.06(+0.44%)
Dec 28, 2017	13.55	13.59	13.54	13.59	318,202	+0.02(+0.15%)
Dec 27, 2017	13.57	13.59	13.55	13.57	348,390	-0.03(-0.22%)
Dec 26, 2017	13.53	13.60	13.50	13.60	417,704	+0.04(+0.29%)
Dec 22, 2017	13.53	13.56	13.50	13.56	447,316	+0.03(+0.22%)
Dec 21, 2017	13.48	13.53	13.48	13.53	648,826	+0.03(+0.22%)
Dec 20, 2017	13.49	13.51	13.46	13.50	451,744	+0.01(+0.07%)
Dec 19, 2017	13.50	13.52	13.46	13.49	580,553	+0.02(+0.15%)
Dec 18, 2017	13.48	13.51	13.47	13.47	799,833	+0.02(+0.15%)
Dec 15, 2017	13.43	13.46	13.40	13.45	521,768	+0.00(+0.00%)
Dec 14, 2017	13.42	13.47	13.42	13.45	458,985	+0.03(+0.22%)
Dec 13, 2017	13.42	13.46	13.39	13.42	439,506	-0.01(-0.07%)
Dec 12, 2017	13.45	13.46	13.41	13.43	398,716	+0.00(+0.00%)
Dec 11, 2017	13.42	13.45	13.39	13.43	440,081	-0.04(-0.30%)
Dec 08, 2017	13.40	13.48	13.38	13.47	422,378	-0.04(-0.30%)
Dec 07, 2017	13.56	13.56	13.47	13.51	590,255	-0.05(-0.37%)
Dec 06, 2017	13.53	13.57	13.53	13.56	398,299	+0.04(+0.30%)
Dec 05, 2017	13.48	13.52	13.45	13.52	372,700	+0.03(+0.22%)
Dec 04, 2017	13.52	13.52	13.45	13.49	625,352	-0.02(-0.15%)
Dec 01, 2017	13.44	13.51	13.43	13.51	304,680	+0.09(+0.67%)
Nov 30, 2017	13.48	13.51	13.42	13.42	357,290	-0.04(-0.30%)
Nov 29, 2017	13.50	13.53	13.43	13.46	429,922	-0.05(-0.37%)
Nov 28, 2017	13.53	13.55	13.48	13.51	399,211	+0.01(+0.07%)
Nov 27, 2017	13.55	13.58	13.46	13.50	514,681	-0.09(-0.66%)
Nov 24, 2017	13.53	13.59	13.51	13.59	305,939	+0.03(+0.22%)
Nov 22, 2017	13.57	13.64	13.52	13.56	262,162	+0.00(+0.00%)
Nov 21, 2017	13.68	13.69	13.55	13.56	389,211	-0.08(-0.59%)
Nov 20, 2017	13.65	13.70	13.62	13.64	375,675	+0.02(+0.15%)
Nov 17, 2017	13.60	13.63	13.54	13.62	236,208	+0.03(+0.22%)
Nov 16, 2017	13.48	13.62	13.48	13.59	476,977	+0.13(+0.97%)
Nov 15, 2017	13.41	13.48	13.38	13.46	386,199	+0.00(+0.00%)
Nov 14, 2017	13.49	13.54	13.41	13.46	644,308	-0.07(-0.52%)
Nov 13, 2017	13.74	13.74	13.52	13.53	456,878	-0.21(-1.53%)
Nov 10, 2017	13.78	13.80	13.71	13.74	328,643	-0.11(-0.79%)
Nov 09, 2017	13.92	13.96	13.78	13.85	397,452	-0.12(-0.86%)
Nov 08, 2017	14.00	14.02	13.92	13.97	302,182	-0.03(-0.21%)
Nov 07, 2017	14.02	14.02	13.97	14.00	271,797	-0.03(-0.21%)
Nov 06, 2017	13.89	14.03	13.87	14.03	202,531	+0.12(+0.86%)
Nov 03, 2017	14.00	14.00	13.89	13.91	179,539	-0.06(-0.43%)
Nov 02, 2017	13.97	14.03	13.94	13.97	257,467	-0.07(-0.50%)

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.