Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	14.77	14.88	14.60	14.69	126,040	+0.16(+1.07%)
Jan 30, 2018	14.51	14.56	14.35	14.53	98,397	-0.08(-0.56%)
Jan 29, 2018	14.71	14.77	14.51	14.61	44,486	-0.13(-0.89%)
Jan 26, 2018	14.64	14.79	14.64	14.75	217,938	+0.14(+0.96%)
Jan 25, 2018	14.62	14.85	14.48	14.61	188,354	+0.16(+1.14%)
Jan 24, 2018	14.06	14.52	14.06	14.44	88,021	+0.78(+5.70%)
Jan 23, 2018	13.73	13.79	13.60	13.66	106,439	-0.37(-2.64%)
Jan 22, 2018	14.06	14.07	13.99	14.03	45,008	-0.04(-0.28%)
Jan 19, 2018	14.06	14.11	14.06	14.07	19,340	+0.07(+0.47%)
Jan 18, 2018	14.08	14.08	13.99	14.01	35,659	+0.00(+0.00%)
Jan 17, 2018	13.94	14.04	13.92	14.01	160,570	+0.10(+0.70%)
Jan 16, 2018	14.02	14.02	13.90	13.91	46,463	-0.10(-0.70%)
Jan 12, 2018		14.01	14.01	14.01	0	+0.04(+0.29%)
Jan 11, 2018	13.88	13.99	13.84	13.97	248,074	+0.20(+1.48%)
Jan 10, 2018		13.88	13.76	13.76	251,861	-0.06(-0.47%)
Jan 09, 2018	13.88	13.88	13.79	13.83	368,580	-0.05(-0.35%)
Jan 08, 2018	13.94	13.99	13.86	13.88	67,952	-0.12(-0.88%)
Jan 05, 2018	13.88	14.00	13.83	14.00	107,229	+0.06(+0.41%)
Jan 04, 2018	13.91	14.04	13.91	13.94	162,942	+0.12(+0.89%)
Jan 03, 2018	13.79	13.88	13.73	13.82	127,047	+0.13(+0.96%)
Jan 02, 2018	13.69	13.72	13.65	13.69	37,011	+0.33(+2.46%)
Dec 29, 2017		13.36	13.36	13.36	0	+0.05(+0.37%)
Dec 28, 2017	13.29	13.33	13.27	13.31	345,790	+0.15(+1.11%)
Dec 27, 2017	13.23	13.23	13.13	13.16	294,752	+0.05(+0.37%)
Dec 26, 2017	13.12	13.14	13.07	13.11	16,746	+0.11(+0.88%)
Dec 22, 2017	12.96	13.00	12.89	13.00	35,174	+0.11(+0.83%)
Dec 21, 2017	12.85	12.98	12.85	12.89	66,095	+0.11(+0.90%)
Dec 20, 2017	12.81	12.90	12.78	12.78	11,222	+0.06(+0.45%)
Dec 19, 2017	12.78	12.78	12.61	12.72	59,011	-0.10(-0.77%)
Dec 18, 2017	12.82	12.91	12.77	12.82	59,785	+0.17(+1.33%)
Dec 15, 2017	12.57	12.72	12.51	12.65	29,003	+0.28(+2.26%)
Dec 14, 2017	12.38	12.48	12.35	12.37	28,787	-0.13(-1.02%)
Dec 13, 2017	12.75	12.82	12.45	12.50	53,374	-0.32(-2.50%)
Dec 12, 2017	12.37	12.90	12.37	12.82	234,526	+0.21(+1.65%)
Dec 11, 2017	12.71	12.71	12.53	12.61	181,854	-0.02(-0.13%)
Dec 08, 2017	12.70	12.70	12.52	12.63	14,135	+0.13(+1.02%)
Dec 07, 2017	12.33	12.53	12.24	12.50	33,134	-0.28(-2.19%)
Dec 06, 2017	12.64	12.80	12.61	12.78	14,640	+0.13(+1.01%)
Dec 05, 2017	12.79	12.79	12.59	12.65	27,030	+0.02(+0.13%)
Dec 04, 2017	12.64	12.76	12.58	12.64	95,685	+0.13(+1.02%)
Dec 01, 2017	12.52	12.55	12.49	12.51	30,539	+0.06(+0.45%)
Nov 30, 2017	12.52	12.52	12.24	12.45	132,377	-0.34(-2.69%)
Nov 29, 2017	13.03	13.03	12.76	12.80	84,120	-0.32(-2.44%)
Nov 28, 2017	13.14	13.26	13.09	13.12	41,188	+0.00(+0.00%)
Nov 27, 2017	13.00	13.14	13.00	13.12	39,831	+0.00(+0.00%)
Nov 24, 2017	13.10	13.12	13.04	13.12	23,451	-0.02(-0.18%)
Nov 22, 2017	12.97	13.14	12.97	13.14	56,411	+0.18(+1.36%)
Nov 21, 2017	12.96	13.10	12.95	12.96	131,378	+0.10(+0.81%)
Nov 20, 2017	12.78	12.89	12.72	12.86	121,976	+0.09(+0.69%)
Nov 17, 2017	12.51	12.80	12.47	12.77	411,746	+0.32(+2.57%)
Nov 16, 2017	12.26	12.48	12.26	12.45	134,865	+0.41(+3.39%)
Nov 15, 2017	11.74	12.04	11.74	12.04	201,436	+0.14(+1.21%)
Nov 14, 2017	12.24	12.24	11.89	11.90	39,116	-0.31(-2.56%)
Nov 13, 2017	12.08	12.23	12.04	12.21	34,275	+0.12(+0.99%)
Nov 10, 2017	12.31	12.31	12.06	12.09	63,632	-0.36(-2.89%)
Nov 09, 2017	12.55	12.58	12.41	12.45	37,112	-0.25(-1.95%)
Nov 08, 2017	12.56	12.72	12.47	12.70	25,787	+0.38(+3.12%)
Nov 07, 2017	12.51	12.51	12.15	12.32	121,926	-0.50(-3.87%)
Nov 06, 2017	12.64	12.84	12.56	12.81	279,472	+0.29(+2.30%)
Nov 03, 2017	12.94	12.94	12.30	12.52	413,235	-0.41(-3.16%)
Nov 02, 2017	12.87	12.94	12.79	12.93	26,511	-0.05(-0.37%)

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.