Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	13.83	13.93	13.53	13.93	31,384	+0.15(+1.07%)
Jan 30, 2018	13.73	13.80	13.44	13.78	22,730	-0.05(-0.36%)
Jan 29, 2018	13.98	14.03	13.83	13.83	39,916	-0.25(-1.75%)
Jan 26, 2018	14.13	14.22	13.98	14.08	21,959	-0.10(-0.70%)
Jan 25, 2018	14.37	14.37	14.13	14.17	25,111	-0.05(-0.35%)
Jan 24, 2018	14.42	14.42	14.17	14.22	16,458	-0.20(-1.37%)
Jan 23, 2018	14.13	14.47	14.13	14.42	36,149	+0.35(+2.46%)
Jan 22, 2018	14.03	14.13	13.93	14.08	14,905	-0.05(-0.35%)
Jan 19, 2018	13.88	14.13	13.74	14.13	28,070	+0.37(+2.69%)
Jan 18, 2018	13.83	14.22	13.68	13.76	55,192	-0.07(-0.54%)
Jan 17, 2018	13.93	14.05	13.83	13.83	30,920	-0.10(-0.71%)
Jan 16, 2018	14.17	14.57	13.83	13.93	34,841	-0.30(-2.08%)
Jan 12, 2018		14.22	14.22	14.22	0	-0.35(-2.37%)
Jan 11, 2018	14.22	14.57	14.17	14.57	17,528	+0.35(+2.43%)
Jan 10, 2018	14.37	14.37	14.13	14.22	16,757	-0.10(-0.69%)
Jan 09, 2018	14.32	14.47	14.22	14.32	20,812	+0.05(+0.35%)
Jan 08, 2018	14.22	14.47	14.13	14.27	61,783	+0.25(+1.76%)
Jan 05, 2018	14.17	14.27	13.93	14.03	53,438	-0.15(-1.05%)
Jan 04, 2018	14.17	14.25	14.13	14.17	41,145	+0.00(+0.00%)
Jan 03, 2018	14.37	14.52	14.13	14.17	82,180	-0.20(-1.37%)
Jan 02, 2018	14.37	14.52	14.37	14.37	14,101	+0.00(+0.00%)
Dec 29, 2017		14.37	14.37	14.37	0	-0.05(-0.34%)
Dec 28, 2017	14.37	14.52	14.27	14.42	13,176	+0.05(+0.34%)
Dec 27, 2017	14.52	14.52	14.20	14.37	21,585	-0.20(-1.36%)
Dec 26, 2017	14.72	14.72	14.43	14.57	23,780	-0.10(-0.67%)
Dec 22, 2017	14.62	14.77	14.37	14.67	23,649	+0.00(+0.00%)
Dec 21, 2017	14.72	14.77	14.35	14.67	51,584	-0.05(-0.34%)
Dec 20, 2017	14.72	14.82	14.62	14.72	22,250	+0.00(+0.00%)
Dec 19, 2017	14.27	14.97	14.25	14.72	54,231	+0.44(+3.11%)
Dec 18, 2017	14.67	14.92	14.27	14.27	61,644	-0.15(-1.03%)
Dec 15, 2017	14.77	15.16	14.32	14.42	128,166	-0.40(-2.67%)
Dec 14, 2017	14.27	14.82	14.10	14.82	52,946	+0.54(+3.81%)
Dec 13, 2017	14.22	14.32	14.03	14.27	64,105	+0.05(+0.35%)
Dec 12, 2017	14.22	14.34	14.17	14.22	19,551	+0.00(+0.00%)
Dec 11, 2017	14.42	14.47	14.03	14.22	41,827	-0.25(-1.71%)
Dec 08, 2017	14.13	14.47	13.93	14.47	65,557	+0.30(+2.09%)
Dec 07, 2017	13.68	14.17	13.68	14.17	37,165	+0.59(+4.36%)
Dec 06, 2017	13.34	13.78	13.34	13.58	40,849	-0.05(-0.36%)
Dec 05, 2017	13.58	13.73	13.53	13.63	13,488	+0.00(+0.00%)
Dec 04, 2017	13.63	13.80	13.58	13.63	20,377	+0.05(+0.36%)
Dec 01, 2017	13.68	13.73	13.32	13.58	45,915	-0.10(-0.72%)
Nov 30, 2017	13.63	13.78	13.38	13.68	38,044	+0.10(+0.73%)
Nov 29, 2017	13.78	13.93	13.53	13.58	24,983	-0.20(-1.43%)
Nov 28, 2017	13.98	14.27	13.43	13.78	97,953	-0.25(-1.76%)
Nov 27, 2017	14.17	14.47	14.03	14.03	23,270	-0.20(-1.39%)
Nov 24, 2017	14.13	14.27	14.13	14.22	9,213	+0.05(+0.35%)
Nov 22, 2017	14.47	14.57	14.03	14.17	19,494	-0.35(-2.38%)
Nov 21, 2017	14.50	14.57	14.42	14.52	22,028	-0.05(-0.34%)
Nov 20, 2017	14.57	14.82	14.32	14.57	40,018	+0.00(+0.00%)
Nov 17, 2017	14.13	14.62	13.88	14.57	41,969	+0.49(+3.51%)
Nov 16, 2017	14.17	14.37	13.88	14.08	35,242	-0.10(-0.70%)
Nov 15, 2017	14.03	14.42	13.98	14.17	29,072	+0.15(+1.06%)
Nov 14, 2017	13.53	14.22	13.48	14.03	46,568	+0.25(+1.79%)
Nov 13, 2017	14.27	14.42	13.73	13.78	39,772	-0.59(-4.12%)
Nov 10, 2017	14.27	14.82	14.25	14.37	36,078	+0.15(+1.04%)
Nov 09, 2017	14.27	14.42	14.17	14.22	24,861	+0.00(+0.00%)
Nov 08, 2017	14.42	14.47	14.13	14.22	32,630	-0.20(-1.37%)
Nov 07, 2017	14.37	14.67	14.33	14.42	24,365	+0.00(+0.00%)
Nov 06, 2017	14.42	14.57	14.27	14.42	30,395	+0.15(+1.04%)
Nov 03, 2017	14.82	14.85	14.23	14.27	60,886	-0.40(-2.69%)
Nov 02, 2017	14.92	14.97	14.33	14.67	59,952	-0.25(-1.66%)

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.