Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	13.53	13.53	13.31	13.48	12,652	-0.02(-0.15%)
Jan 30, 2018	13.60	13.60	13.44	13.50	40,515	-0.12(-0.88%)
Jan 29, 2018	13.84	13.84	13.62	13.62	24,746	-0.23(-1.66%)
Jan 26, 2018	13.83	13.88	13.80	13.85	28,039	+0.06(+0.44%)
Jan 25, 2018	14.01	14.01	13.77	13.79	47,569	-0.20(-1.43%)
Jan 24, 2018	14.00	14.08	13.99	13.99	13,797	+0.13(+0.94%)
Jan 23, 2018	13.65	13.88	13.57	13.86	38,695	+0.12(+0.87%)
Jan 22, 2018		13.85	13.69	13.74	53,533	-0.11(-0.79%)
Jan 19, 2018	13.78	13.86	13.78	13.85	17,931	+0.13(+0.95%)
Jan 18, 2018	13.89	13.95	13.72	13.72	19,734	-0.19(-1.37%)
Jan 17, 2018	14.01	14.02	13.91	13.91	17,804	-0.11(-0.78%)
Jan 16, 2018	14.05	14.05	13.92	14.02	21,563	-0.17(-1.20%)
Jan 15, 2018	14.04	14.19	14.04	14.19	29,225	+0.23(+1.65%)
Jan 12, 2018	13.80	13.98	13.80	13.96	47,898	+0.19(+1.38%)
Jan 11, 2018	13.70	13.78	13.69	13.77	20,024	+0.10(+0.73%)
Jan 10, 2018	13.66	13.67	13.61	13.67	18,652	+0.09(+0.66%)
Jan 09, 2018	13.65	13.65	13.55	13.58	86,417	-0.13(-0.95%)
Jan 08, 2018	13.77	13.81	13.68	13.71	23,274	-0.09(-0.65%)
Jan 05, 2018	13.82	13.82	13.75	13.80	20,309	-0.12(-0.86%)
Jan 04, 2018	13.90	13.92	13.84	13.92	38,838	+0.06(+0.43%)
Jan 03, 2018	13.93	13.93	13.76	13.86	124,208	+0.13(+0.95%)
Jan 02, 2018	13.61	13.75	13.61	13.73	59,319	+0.16(+1.18%)
Dec 29, 2017		13.57	13.57	13.57	0	-0.01(-0.07%)
Dec 28, 2017	13.62	13.68	13.55	13.58	83,634	-0.02(-0.15%)
Dec 27, 2017	13.44	13.60	13.44	13.60	180,429	+0.13(+0.97%)
Dec 22, 2017	13.44	13.51	13.43	13.47	15,515	+0.04(+0.30%)
Dec 21, 2017	13.39	13.43	13.34	13.43	66,302	+0.02(+0.15%)
Dec 20, 2017	13.26	13.42	13.26	13.41	274,003	+0.15(+1.13%)
Dec 19, 2017	13.18	13.31	13.18	13.26	14,607	+0.03(+0.23%)
Dec 18, 2017	13.19	13.29	13.18	13.23	74,911	+0.11(+0.84%)
Dec 15, 2017	13.14	13.15	13.09	13.12	74,456	+0.04(+0.31%)
Dec 14, 2017	13.16	13.16	13.08	13.08	75,342	-0.05(-0.38%)
Dec 13, 2017	12.83	13.17	12.83	13.13	119,208	+0.31(+2.42%)
Dec 12, 2017	12.72	12.83	12.72	12.82	25,237	+0.07(+0.55%)
Dec 11, 2017	12.72	12.78	12.70	12.75	48,536	+0.06(+0.47%)
Dec 08, 2017	12.64	12.75	12.64	12.69	11,152	+0.07(+0.55%)
Dec 07, 2017	12.48	12.62	12.48	12.62	23,028	+0.08(+0.64%)
Dec 06, 2017	12.58	12.64	12.52	12.54	19,332	-0.05(-0.40%)
Dec 05, 2017	12.66	12.66	12.57	12.59	16,817	-0.17(-1.33%)
Dec 04, 2017	12.86	12.89	12.76	12.76	27,414	-0.17(-1.31%)
Dec 01, 2017	12.99	13.00	12.93	12.93	16,750	-0.14(-1.07%)
Nov 30, 2017	12.96	13.08	12.96	13.07	37,272	+0.04(+0.31%)
Nov 29, 2017	13.19	13.19	13.01	13.03	16,337	-0.17(-1.29%)
Nov 28, 2017	13.21	13.29	13.20	13.20	4,922	-0.01(-0.08%)
Nov 27, 2017	13.24	13.25	13.20	13.21	13,486	-0.03(-0.23%)
Nov 24, 2017	13.29	13.30	13.21	13.24	6,110	-0.04(-0.30%)
Nov 23, 2017	13.18	13.28	13.18	13.28	10,151	+0.06(+0.45%)
Nov 22, 2017	13.16	13.24	13.16	13.22	7,994	+0.07(+0.53%)
Nov 21, 2017	13.04	13.19	13.04	13.15	13,121	+0.10(+0.77%)
Nov 20, 2017	13.07	13.11	13.04	13.05	12,202	-0.09(-0.68%)
Nov 17, 2017	13.04	13.19	13.04	13.14	55,478	+0.15(+1.15%)
Nov 16, 2017	12.99	13.02	12.97	12.99	20,217	+0.03(+0.23%)
Nov 15, 2017	12.97	12.99	12.90	12.96	10,779	-0.00(-0.04%)
Nov 14, 2017	13.00	13.07	12.96	12.96	7,750	-0.12(-0.95%)
Nov 13, 2017	13.03	13.15	13.03	13.09	7,501	+0.03(+0.23%)
Nov 10, 2017	13.14	13.15	13.01	13.06	10,611	-0.07(-0.53%)
Nov 09, 2017	13.24	13.24	13.11	13.13	8,718	-0.12(-0.91%)
Nov 08, 2017	13.19	13.25	13.19	13.25	27,738	+0.07(+0.53%)
Nov 07, 2017	13.14	13.18	13.10	13.18	19,535	+0.00(+0.00%)
Nov 06, 2017	13.05	13.20	13.05	13.18	13,597	+0.19(+1.46%)
Nov 03, 2017	13.05	13.05	12.95	12.99	12,029	-0.10(-0.76%)
Nov 02, 2017	13.15	13.17	13.08	13.09	16,016	-0.05(-0.38%)

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.