Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	13.97	13.97	13.91	13.93	86,257	-0.06(-0.43%)
Jan 30, 2018	14.06	14.06	13.95	13.99	59,915	-0.03(-0.20%)
Jan 29, 2018	14.03	14.06	13.99	14.02	68,294	-0.04(-0.25%)
Jan 26, 2018	13.98	14.06	13.98	14.06	82,860	+0.10(+0.74%)
Jan 25, 2018	14.06	14.11	13.94	13.95	73,662	-0.05(-0.38%)
Jan 24, 2018	13.92	14.02	13.92	14.01	113,849	+0.14(+1.04%)
Jan 23, 2018	13.83	13.87	13.81	13.86	62,531	+0.01(+0.09%)
Jan 22, 2018	13.86	13.88	13.83	13.85	115,481	+0.02(+0.15%)
Jan 19, 2018	13.83	13.85	13.81	13.83	68,537	+0.01(+0.10%)
Jan 18, 2018	13.84	13.87	13.81	13.81	54,931	-0.05(-0.36%)
Jan 17, 2018	13.81	13.88	13.79	13.86	99,151	+0.06(+0.47%)
Jan 16, 2018	13.78	13.80	13.76	13.80	88,590	-0.05(-0.36%)
Jan 12, 2018		13.85	13.85	13.85	0	+0.08(+0.57%)
Jan 11, 2018	13.80	13.82	13.77	13.77	798,050	-0.04(-0.26%)
Jan 10, 2018		13.81	13.76	13.81	51,179	+0.01(+0.10%)
Jan 09, 2018	13.73	13.79	13.69	13.79	43,379	+0.05(+0.39%)
Jan 08, 2018	13.75	13.75	13.70	13.74	46,665	-0.03(-0.23%)
Jan 05, 2018	13.81	13.81	13.76	13.77	44,705	-0.11(-0.77%)
Jan 04, 2018	13.84	13.88	13.83	13.88	53,248	+0.03(+0.21%)
Jan 03, 2018	13.87	13.88	13.83	13.85	32,065	-0.01(-0.05%)
Jan 02, 2018	13.76	13.86	13.76	13.86	35,985	+0.13(+0.94%)
Dec 29, 2017		13.73	13.73	13.73	0	+0.04(+0.26%)
Dec 28, 2017	13.69	13.69	13.64	13.69	66,474	+0.06(+0.42%)
Dec 27, 2017	13.57	13.63	13.57	13.63	30,084	+0.11(+0.79%)
Dec 26, 2017	13.40	13.56	13.40	13.53	41,242	+0.13(+0.96%)
Dec 22, 2017	13.42	13.42	13.37	13.40	74,363	-0.00(-0.00%)
Dec 21, 2017	13.36	13.41	13.32	13.40	49,682	+0.01(+0.06%)
Dec 20, 2017	13.30	13.41	13.30	13.39	136,119	+0.09(+0.70%)
Dec 19, 2017	13.31	13.36	13.30	13.30	249,404	+0.01(+0.05%)
Dec 18, 2017	13.31	13.73	13.28	13.29	68,453	+0.06(+0.49%)
Dec 15, 2017	13.26	13.26	13.20	13.23	62,133	+0.04(+0.32%)
Dec 14, 2017	13.16	13.21	13.16	13.18	68,585	+0.01(+0.05%)
Dec 13, 2017	13.16	13.20	13.13	13.18	195,375	+0.04(+0.33%)
Dec 12, 2017	13.23	13.23	13.12	13.13	34,135	-0.08(-0.59%)
Dec 11, 2017	13.21	13.25	13.21	13.21	72,334	-0.05(-0.38%)
Dec 08, 2017	13.27	13.27	13.23	13.26	66,321	+0.03(+0.22%)
Dec 07, 2017	13.30	13.30	13.21	13.23	30,191	-0.09(-0.64%)
Dec 06, 2017	13.43	13.43	13.32	13.32	72,591	-0.16(-1.17%)
Dec 05, 2017	13.51	13.53	13.46	13.48	71,767	-0.12(-0.89%)
Dec 04, 2017	13.68	13.68	13.58	13.60	49,266	-0.08(-0.57%)
Dec 01, 2017	13.66	13.70	13.66	13.68	12,880	+0.01(+0.10%)
Nov 30, 2017	13.73	13.76	13.63	13.66	32,367	-0.09(-0.62%)
Nov 29, 2017	13.72	13.79	13.72	13.75	45,298	+0.02(+0.16%)
Nov 28, 2017	13.69	13.76	13.69	13.73	134,134	-0.03(-0.21%)
Nov 27, 2017	13.76	13.76	13.73	13.76	25,791	-0.01(-0.10%)
Nov 24, 2017	13.76	13.78	13.73	13.77	12,400	-0.01(-0.10%)
Nov 22, 2017	13.68	13.79	13.67	13.78	66,091	+0.11(+0.78%)
Nov 21, 2017	13.66	13.72	13.66	13.68	38,190	+0.04(+0.28%)
Nov 20, 2017	13.66	13.66	13.62	13.64	34,679	-0.11(-0.80%)
Nov 17, 2017	13.69	13.77	13.69	13.75	75,893	+0.10(+0.72%)
Nov 16, 2017	13.65	13.68	13.64	13.65	23,643	-0.01(-0.09%)
Nov 15, 2017	13.66	13.69	13.65	13.66	27,090	-0.02(-0.16%)
Nov 14, 2017	13.74	13.74	13.66	13.68	26,604	-0.11(-0.78%)
Nov 13, 2017	13.78	13.85	13.78	13.79	27,874	-0.04(-0.28%)
Nov 10, 2017	13.85	13.86	13.81	13.83	22,683	+0.01(+0.08%)
Nov 09, 2017	13.83	13.88	13.82	13.82	27,318	-0.01(-0.05%)
Nov 08, 2017	13.85	13.87	13.81	13.83	17,058	+0.01(+0.10%)
Nov 07, 2017	13.73	13.82	13.73	13.81	76,348	-0.01(-0.10%)
Nov 06, 2017	13.70	13.86	13.69	13.83	64,733	+0.16(+1.15%)
Nov 03, 2017	13.76	13.76	13.62	13.67	34,250	+0.01(+0.05%)
Nov 02, 2017	13.63	13.68	13.63	13.66	28,818	-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.