Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	13.42	13.45	13.25	13.29	82,170	-0.06(-0.47%)
Jan 30, 2018	13.32	13.32	13.27	13.36	236,903	-0.02(-0.18%)
Jan 29, 2018	13.48	13.59	13.36	13.38	108,820	-0.14(-1.05%)
Jan 26, 2018	13.59	13.64	13.40	13.52	95,412	+0.01(+0.06%)
Jan 25, 2018	13.53	13.58	13.23	13.52	178,764	+0.09(+0.65%)
Jan 24, 2018	13.52	13.61	13.33	13.43	123,462	-0.06(-0.41%)
Jan 23, 2018	13.53	13.59	13.10	13.48	56,577	-0.12(-0.87%)
Jan 22, 2018	13.71	13.80	13.53	13.60	66,778	-0.10(-0.75%)
Jan 19, 2018	13.48	13.74	13.48	13.71	87,474	+0.20(+1.47%)
Jan 18, 2018	13.47	13.57	13.39	13.51	132,733	+0.04(+0.29%)
Jan 17, 2018	13.37	13.52	13.27	13.47	125,694	+0.13(+1.01%)
Jan 16, 2018	13.64	13.64	13.33	13.33	108,846	-0.25(-1.81%)
Jan 12, 2018		13.58	13.58	13.58	0	-0.12(-0.87%)
Jan 11, 2018	13.52	13.79	13.47	13.70	192,773	+0.21(+1.53%)
Jan 10, 2018		13.67	13.34	13.49	238,795	+0.15(+1.13%)
Jan 09, 2018	13.28	13.52	13.28	13.34	69,469	+0.07(+0.54%)
Jan 08, 2018	13.35	13.35	13.25	13.27	88,027	-0.10(-0.71%)
Jan 05, 2018	13.40	13.44	13.24	13.36	63,166	+0.06(+0.48%)
Jan 04, 2018	13.42	13.52	13.26	13.30	96,459	-0.06(-0.47%)
Jan 03, 2018	13.56	13.59	13.24	13.36	123,710	-0.20(-1.46%)
Jan 02, 2018	13.57	13.68	13.41	13.56	146,315	+0.03(+0.23%)
Dec 29, 2017		13.53	13.53	13.53	0	-0.29(-2.12%)
Dec 28, 2017	13.71	13.82	13.67	13.82	59,253	+0.12(+0.87%)
Dec 27, 2017	13.78	13.91	13.67	13.71	69,016	-0.08(-0.57%)
Dec 26, 2017	13.90	13.96	13.67	13.78	53,152	-0.15(-1.08%)
Dec 22, 2017	13.95	14.08	13.88	13.93	59,454	-0.01(-0.06%)
Dec 21, 2017	13.85	14.04	13.82	13.94	59,666	+0.13(+0.98%)
Dec 20, 2017	13.97	13.98	13.70	13.81	87,496	-0.08(-0.57%)
Dec 19, 2017	14.09	14.10	13.75	13.89	169,126	-0.20(-1.41%)
Dec 18, 2017	13.86	14.30	13.86	14.09	170,515	+0.36(+2.60%)
Dec 15, 2017	13.40	13.96	13.40	13.73	1,042,864	+0.32(+2.36%)
Dec 14, 2017	13.72	13.74	13.37	13.41	128,902	-0.31(-2.25%)
Dec 13, 2017	13.59	13.90	13.54	13.72	140,458	+0.16(+1.17%)
Dec 12, 2017	13.47	13.66	13.44	13.56	166,666	+0.13(+0.94%)
Dec 11, 2017	13.55	13.59	13.38	13.44	74,662	-0.10(-0.76%)
Dec 08, 2017	13.66	13.67	13.44	13.54	68,540	-0.17(-1.21%)
Dec 07, 2017	13.76	13.90	13.65	13.71	65,706	-0.06(-0.40%)
Dec 06, 2017	13.85	13.93	13.75	13.76	64,965	-0.09(-0.63%)
Dec 05, 2017	14.16	14.16	13.85	13.85	96,713	-0.30(-2.13%)
Dec 04, 2017	14.23	14.35	14.07	14.15	80,360	+0.15(+1.08%)
Dec 01, 2017	14.09	14.16	13.70	14.00	84,912	-0.06(-0.39%)
Nov 30, 2017	14.56	14.56	13.97	14.05	143,027	-0.40(-2.80%)
Nov 29, 2017	14.12	14.50	14.06	14.46	159,427	+0.45(+3.22%)
Nov 28, 2017	13.68	14.01	13.62	14.01	155,818	+0.36(+2.61%)
Nov 27, 2017	13.59	13.77	13.52	13.65	92,272	+0.06(+0.47%)
Nov 24, 2017	13.79	13.79	13.10	13.59	73,371	-0.13(-0.92%)
Nov 22, 2017	13.75	13.88	13.62	13.71	128,470	-0.02(-0.12%)
Nov 21, 2017	13.58	13.74	13.51	13.73	143,918	+0.24(+1.76%)
Nov 20, 2017	13.37	13.50	13.24	13.49	111,938	+0.18(+1.37%)
Nov 17, 2017	13.17	13.40	13.12	13.31	170,339	+0.03(+0.24%)
Nov 16, 2017	13.18	13.40	13.12	13.28	65,390	+0.21(+1.58%)
Nov 15, 2017	13.02	13.21	12.90	13.07	80,182	-0.06(-0.42%)
Nov 14, 2017	12.93	13.15	12.92	13.13	62,078	+0.10(+0.79%)
Nov 13, 2017	12.77	13.06	12.77	13.02	108,292	+0.20(+1.54%)
Nov 10, 2017	12.81	13.04	12.79	12.83	67,800	+0.02(+0.12%)
Nov 09, 2017	12.75	12.95	12.64	12.81	104,289	-0.04(-0.31%)
Nov 08, 2017	12.98	13.13	12.71	12.85	74,206	-0.21(-1.64%)
Nov 07, 2017	13.40	13.41	12.99	13.06	107,646	-0.29(-2.14%)
Nov 06, 2017	13.42	13.53	13.25	13.35	54,613	-0.06(-0.41%)
Nov 03, 2017	13.62	13.62	13.38	13.40	77,667	-0.23(-1.68%)
Nov 02, 2017	13.36	13.66	13.24	13.63	75,365	+0.33(+2.49%)

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.