Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	13.40	13.75	13.17	13.21	11,627	-0.32(-2.36%)
Jan 30, 2018	13.17	13.68	13.17	13.53	2,398	+0.35(+2.67%)
Jan 29, 2018	12.88	13.28	12.85	13.18	6,129	+0.57(+4.50%)
Jan 26, 2018	12.67	12.75	12.52	12.61	25,750	-0.19(-1.48%)
Jan 25, 2018	12.27	12.99	12.12	12.80	25,653	+0.45(+3.64%)
Jan 24, 2018	12.49	12.49	12.14	12.35	18,328	-0.55(-4.26%)
Jan 23, 2018	13.66	13.66	12.85	12.90	3,183	-0.45(-3.37%)
Jan 22, 2018	13.50	13.50	13.27	13.35	1,818	-0.05(-0.37%)
Jan 19, 2018	13.32	13.41	13.20	13.40	16,778	-0.08(-0.59%)
Jan 18, 2018	13.10	13.50	13.00	13.48	11,777	+0.39(+2.98%)
Jan 17, 2018	12.81	13.09	12.67	13.09	13,318	+0.44(+3.48%)
Jan 16, 2018	13.04	13.04	12.60	12.65	14,773	-0.46(-3.51%)
Jan 12, 2018		13.11	13.11	13.11	0	-0.68(-4.93%)
Jan 11, 2018	13.84	13.87	13.79	13.79	2,889	-0.17(-1.25%)
Jan 10, 2018		13.97	13.86	13.96	7,033	-0.10(-0.74%)
Jan 09, 2018	14.06	14.07	14.02	14.07	4,077	+0.23(+1.66%)
Jan 08, 2018	13.59	13.91	13.59	13.84	3,923	+0.39(+2.89%)
Jan 05, 2018	13.62	13.62	13.43	13.45	3,181	+0.06(+0.45%)
Jan 04, 2018	13.71	13.71	13.39	13.39	6,340	-0.18(-1.33%)
Jan 03, 2018	13.36	13.90	13.36	13.57	6,504	+0.29(+2.18%)
Jan 02, 2018	13.75	13.75	13.26	13.28	7,325	-0.70(-5.00%)
Dec 29, 2017		13.98	13.98	13.98	0	-0.03(-0.21%)
Dec 28, 2017	13.98	14.01	13.98	14.01	3,977	-0.04(-0.28%)
Dec 27, 2017	14.02	14.06	14.02	14.05	634	+0.03(+0.21%)
Dec 26, 2017	14.33	14.33	13.99	14.02	8,396	-0.39(-2.70%)
Dec 22, 2017	14.40	14.41	14.40	14.41	250	-0.31(-2.14%)
Dec 21, 2017	15.06	15.06	14.89	14.72	3,090	-0.16(-1.11%)
Dec 20, 2017	15.37	15.37	14.79	14.89	3,954	-0.49(-3.18%)
Dec 19, 2017	15.33	15.47	15.33	15.38	444	-0.03(-0.19%)
Dec 18, 2017	15.66	15.66	15.36	15.41	7,652	-0.46(-2.90%)
Dec 15, 2017	15.60	15.87	15.60	15.87	1,722	+0.10(+0.67%)
Dec 14, 2017	15.83	16.11	15.76	15.76	111,653	+0.11(+0.73%)
Dec 13, 2017	16.84	16.84	15.47	15.65	7,581	-1.17(-6.95%)
Dec 12, 2017	16.82	16.82	16.82	16.82	375	+0.15(+0.88%)
Dec 11, 2017	16.46	16.68	16.46	16.67	3,440	+0.23(+1.42%)
Dec 08, 2017	16.53	16.53	16.44	16.44	4,004	-0.13(-0.78%)
Dec 07, 2017	16.85	16.85	16.40	16.57	4,801	+0.17(+1.04%)
Dec 06, 2017	16.29	16.44	16.29	16.40	57,343	+0.41(+2.56%)
Dec 05, 2017	15.98	16.21	15.98	15.99	60,990	+0.46(+2.96%)
Dec 04, 2017		15.58	15.30	15.53	6,082	+0.23(+1.50%)
Dec 01, 2017	15.38	15.43	15.18	15.30	7,139	-0.02(-0.13%)
Nov 30, 2017	15.37	15.51	15.32	15.32	3,219	+0.07(+0.47%)
Nov 29, 2017	14.95	15.28	14.95	15.25	5,324	+0.55(+3.72%)
Nov 28, 2017	14.58	14.70	14.39	14.70	4,141	+0.12(+0.82%)
Nov 27, 2017	14.75	14.75	14.58	14.58	395	-0.17(-1.15%)
Nov 24, 2017	14.66	14.75	14.66	14.75	653	+0.10(+0.68%)
Nov 22, 2017	14.87	14.87	14.65	14.65	8,544	-0.36(-2.40%)
Nov 21, 2017	15.21	15.21	14.98	15.01	2,418	-0.18(-1.18%)
Nov 20, 2017	15.12	15.28	15.10	15.19	4,448	+0.33(+2.24%)
Nov 17, 2017	15.12	15.14	14.79	14.86	13,086	-0.28(-1.83%)
Nov 16, 2017	15.22	15.22	15.13	15.13	1,696	+0.03(+0.23%)
Nov 15, 2017	15.04	15.21	15.04	15.10	1,400	-0.08(-0.54%)
Nov 14, 2017	15.43	15.44	15.14	15.18	3,114	-0.09(-0.58%)
Nov 13, 2017	15.20	15.27	15.17	15.27	6,537	+0.01(+0.07%)
Nov 10, 2017	15.20	15.28	15.15	15.26	2,667	+0.39(+2.62%)
Nov 09, 2017	14.69	14.87	14.69	14.87	2,319	+0.10(+0.64%)
Nov 08, 2017	14.73	14.77	14.67	14.77	2,016	-0.18(-1.24%)
Nov 07, 2017	15.11	15.11	14.96	14.96	1,040	+0.18(+1.22%)
Nov 06, 2017	15.37	15.37	14.66	14.78	6,302	-0.77(-4.95%)
Nov 03, 2017	15.19	15.58	15.19	15.55	3,266	+0.52(+3.46%)
Nov 02, 2017	15.16	15.17	15.03	15.03	1,164	-0.31(-2.02%)

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.