Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	14.09	14.16	13.82	13.98	196,150	-0.12(-0.87%)
Jan 30, 2018	13.91	14.16	13.91	14.10	84,595	+0.08(+0.56%)
Jan 29, 2018	14.04	14.13	13.97	14.03	76,051	-0.03(-0.25%)
Jan 26, 2018	14.05	14.08	13.97	14.06	60,491	+0.11(+0.81%)
Jan 25, 2018	13.81	14.03	13.71	13.95	72,098	+0.15(+1.08%)
Jan 24, 2018	14.00	14.00	13.77	13.80	75,758	-0.16(-1.13%)
Jan 23, 2018	13.89	14.02	13.80	13.96	61,041	+0.00(+0.00%)
Jan 22, 2018	14.27	14.27	13.86	13.96	130,435	-0.32(-2.26%)
Jan 19, 2018	13.93	14.40	13.91	14.28	96,066	+0.35(+2.51%)
Jan 18, 2018	14.16	14.17	13.75	13.93	55,705	-0.24(-1.73%)
Jan 17, 2018	13.90	14.19	13.84	14.17	71,677	+0.38(+2.72%)
Jan 16, 2018	13.85	13.96	13.80	13.80	80,563	-0.06(-0.44%)
Jan 12, 2018		13.86	13.86	13.86	0	-0.03(-0.19%)
Jan 11, 2018	13.93	14.02	13.75	13.89	64,076	-0.03(-0.25%)
Jan 10, 2018		14.11	13.87	13.92	65,237	-0.06(-0.44%)
Jan 09, 2018	13.94	14.02	13.87	13.98	52,118	+0.10(+0.69%)
Jan 08, 2018	13.79	13.96	13.71	13.89	113,759	+0.05(+0.38%)
Jan 05, 2018	13.89	14.02	13.75	13.83	61,578	+0.04(+0.25%)
Jan 04, 2018	13.88	13.97	13.76	13.80	67,949	+0.01(+0.06%)
Jan 03, 2018	13.84	13.94	13.79	13.79	58,954	-0.05(-0.38%)
Jan 02, 2018	13.74	14.04	13.72	13.84	109,536	+0.12(+0.89%)
Dec 29, 2017		13.72	13.72	13.72	0	+0.07(+0.51%)
Dec 28, 2017	13.76	13.80	13.54	13.65	74,683	-0.10(-0.76%)
Dec 27, 2017	13.67	13.82	13.54	13.75	102,398	+0.11(+0.83%)
Dec 26, 2017	13.59	13.66	13.55	13.64	57,812	+0.03(+0.26%)
Dec 22, 2017	13.54	13.65	13.46	13.61	78,352	+0.04(+0.32%)
Dec 21, 2017	13.50	13.70	13.40	13.56	125,455	+0.16(+1.17%)
Dec 20, 2017	13.68	13.68	13.40	13.40	66,047	-0.18(-1.34%)
Dec 19, 2017	13.72	13.79	13.45	13.59	85,292	-0.13(-0.95%)
Dec 18, 2017	13.49	13.83	13.49	13.72	111,877	+0.32(+2.39%)
Dec 15, 2017	13.07	13.44	13.02	13.40	298,815	+0.34(+2.58%)
Dec 14, 2017	13.30	13.34	13.02	13.06	127,619	-0.17(-1.31%)
Dec 13, 2017	13.22	13.63	13.21	13.23	59,531	-0.01(-0.06%)
Dec 12, 2017	13.42	13.51	13.23	13.24	59,324	-0.17(-1.29%)
Dec 11, 2017	13.56	13.56	13.34	13.41	110,552	-0.09(-0.64%)
Dec 08, 2017	13.83	13.83	13.49	13.50	70,630	-0.27(-1.95%)
Dec 07, 2017	13.73	13.81	13.66	13.77	134,753	+0.03(+0.25%)
Dec 06, 2017	13.82	13.90	13.68	13.73	88,050	-0.11(-0.81%)
Dec 05, 2017	14.11	14.11	13.80	13.85	197,526	-0.24(-1.72%)
Dec 04, 2017	14.27	14.27	14.09	14.09	115,075	-0.05(-0.37%)
Dec 01, 2017	14.13	14.17	13.85	14.14	174,990	+0.02(+0.12%)
Nov 30, 2017	14.20	14.21	13.99	14.12	188,875	-0.04(-0.30%)
Nov 29, 2017	14.11	14.26	14.11	14.17	125,211	+0.06(+0.43%)
Nov 28, 2017	13.88	14.15	13.80	14.11	88,587	+0.24(+1.75%)
Nov 27, 2017	13.97	14.01	13.84	13.86	117,510	-0.09(-0.62%)
Nov 24, 2017	13.98	14.01	13.85	13.95	43,880	+0.02(+0.12%)
Nov 22, 2017	13.95	14.10	13.83	13.93	83,040	-0.01(-0.06%)
Nov 21, 2017	14.01	14.18	13.85	13.94	81,766	-0.01(-0.06%)
Nov 20, 2017	13.84	14.01	13.81	13.95	129,399	+0.12(+0.88%)
Nov 17, 2017	13.57	13.90	13.54	13.83	157,516	+0.17(+1.27%)
Nov 16, 2017	13.36	13.79	13.34	13.66	197,385	+0.35(+2.67%)
Nov 15, 2017	13.21	13.40	13.21	13.30	128,566	-0.02(-0.13%)
Nov 14, 2017	13.11	13.35	13.11	13.32	276,871	+0.12(+0.92%)
Nov 13, 2017	13.19	13.28	13.09	13.20	133,475	-0.03(-0.20%)
Nov 10, 2017	13.13	13.43	13.08	13.22	124,609	+0.10(+0.72%)
Nov 09, 2017	12.79	13.19	12.73	13.13	198,268	+0.28(+2.15%)
Nov 08, 2017	12.80	13.61	12.58	12.85	161,903	+0.17(+1.36%)
Nov 07, 2017	12.91	13.02	12.61	12.68	155,994	-0.24(-1.87%)
Nov 06, 2017	12.95	13.06	12.78	12.92	74,508	-0.02(-0.13%)
Nov 03, 2017	13.07	13.15	12.91	12.94	78,256	-0.12(-0.93%)
Nov 02, 2017	13.02	13.21	12.95	13.06	166,576	+0.03(+0.27%)

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.