Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	13.50	13.50	13.14	13.25	3,361,082	-0.16(-1.20%)
Jan 30, 2018	13.32	13.50	13.28	13.41	3,203,767	+0.04(+0.27%)
Jan 29, 2018	13.47	13.50	13.31	13.37	3,997,959	-0.18(-1.32%)
Jan 26, 2018	13.72	13.79	13.48	13.55	2,586,395	-0.15(-1.11%)
Jan 25, 2018	13.99	13.99	13.59	13.70	1,748,619	-0.21(-1.48%)
Jan 24, 2018	14.21	14.23	13.91	13.91	2,148,287	-0.22(-1.58%)
Jan 23, 2018	14.09	14.25	14.03	14.13	2,022,583	+0.00(+0.00%)
Jan 22, 2018	14.00	14.16	13.93	14.13	2,407,157	+0.12(+0.83%)
Jan 19, 2018	14.00	14.11	13.93	14.01	2,317,579	+0.01(+0.06%)
Jan 18, 2018	14.02	14.49	13.68	14.00	6,145,419	+0.42(+3.09%)
Jan 17, 2018	13.54	13.63	13.30	13.58	3,104,607	+0.07(+0.53%)
Jan 16, 2018	13.58	13.72	13.46	13.51	3,349,959	+0.00(+0.00%)
Jan 12, 2018		13.51	13.51	13.51	0	-0.05(-0.40%)
Jan 11, 2018	13.23	13.57	13.21	13.57	3,134,146	+0.39(+2.98%)
Jan 10, 2018	13.06	13.25	12.99	13.17	2,862,877	+0.05(+0.41%)
Jan 09, 2018	13.05	13.25	13.02	13.12	2,456,684	+0.18(+1.38%)
Jan 08, 2018	13.00	13.23	12.92	12.94	2,955,812	+0.13(+1.05%)
Jan 05, 2018	12.79	12.91	12.73	12.81	2,136,340	+0.04(+0.35%)
Jan 04, 2018	12.83	12.83	12.62	12.76	2,727,744	+0.13(+1.06%)
Jan 03, 2018	12.79	12.85	12.59	12.63	2,165,889	-0.12(-0.91%)
Jan 02, 2018	12.70	12.74	12.62	12.74	3,602,732	+0.13(+1.06%)
Dec 29, 2017		12.61	12.61	12.61	0	-0.27(-2.08%)
Dec 28, 2017	12.87	12.91	12.82	12.88	1,777,251	+0.03(+0.21%)
Dec 27, 2017	13.03	13.03	12.82	12.85	3,902,088	-0.14(-1.10%)
Dec 26, 2017	13.03	13.13	12.99	12.99	1,942,821	-0.01(-0.07%)
Dec 22, 2017	13.16	13.23	12.91	13.00	4,060,478	-0.36(-2.68%)
Dec 21, 2017	13.54	13.59	13.34	13.36	1,917,783	-0.15(-1.12%)
Dec 20, 2017	13.42	13.75	13.42	13.51	5,191,047	+0.37(+2.79%)
Dec 19, 2017	13.35	13.39	13.08	13.15	2,318,445	-0.19(-1.41%)
Dec 18, 2017	13.39	13.48	13.26	13.33	2,696,487	+0.10(+0.74%)
Dec 15, 2017	13.16	13.44	13.16	13.24	4,932,678	+0.10(+0.75%)
Dec 14, 2017	13.63	13.63	13.10	13.14	4,103,431	-0.39(-2.91%)
Dec 13, 2017	13.78	13.84	13.50	13.53	2,868,250	-0.27(-1.94%)
Dec 12, 2017	13.83	13.93	13.76	13.80	2,931,708	+0.02(+0.13%)
Dec 11, 2017	13.86	13.98	13.76	13.78	2,908,070	+0.04(+0.26%)
Dec 08, 2017	13.85	13.86	13.64	13.75	3,166,007	+0.00(+0.00%)
Dec 07, 2017	13.77	13.90	13.64		3,875,096	+0.00(+0.00%)
Dec 06, 2017	13.74	13.88	13.66	13.81	2,838,033	+0.04(+0.32%)
Dec 05, 2017	13.72	13.82	13.58	13.76	4,563,488	+0.04(+0.33%)
Dec 04, 2017	13.60	13.76	13.56	13.72	4,390,866	+0.33(+2.47%)
Dec 01, 2017	13.05	13.39	12.95	13.39	4,236,141	+0.32(+2.46%)
Nov 30, 2017	13.45	13.45	13.01	13.07	3,230,122	-0.27(-2.01%)
Nov 29, 2017	13.34	13.44	13.24	13.33	2,777,861	+0.09(+0.67%)
Nov 28, 2017		13.25	12.83	13.25	3,376,908	+0.39(+3.06%)
Nov 27, 2017	12.92	13.01	12.85	12.85	1,227,948	-0.10(-0.76%)
Nov 24, 2017	12.99	13.00	12.84	12.95	473,019	+0.02(+0.14%)
Nov 22, 2017	13.08	13.13	12.90	12.93	1,620,223	-0.15(-1.16%)
Nov 21, 2017	13.14	13.18	12.93	13.08	2,077,819	+0.01(+0.07%)
Nov 20, 2017	12.91	13.08	12.86	13.08	2,075,879	+0.21(+1.67%)
Nov 17, 2017	12.72	12.88	12.57	12.86	2,654,475	+0.05(+0.42%)
Nov 16, 2017	12.65	13.13	12.58	12.81	5,651,534	+0.29(+2.28%)
Nov 15, 2017	12.07	12.56	12.04	12.52	3,433,280	+0.34(+2.79%)
Nov 14, 2017	12.14	12.24	12.05	12.18	2,142,922	-0.02(-0.15%)
Nov 13, 2017	11.87	12.22	11.84	12.20	2,831,316	+0.22(+1.87%)
Nov 10, 2017	12.00	12.07	11.93	11.98	2,096,683	-0.02(-0.15%)
Nov 09, 2017	11.98	12.12	11.89	11.99	3,244,204	-0.07(-0.59%)
Nov 08, 2017	11.91	12.12	11.82	12.07	3,950,543	+0.15(+1.28%)
Nov 07, 2017	12.15	12.22	11.90	11.91	2,609,701	-0.22(-1.84%)
Nov 06, 2017	11.98	12.20	11.87	12.14	3,569,724	+0.12(+0.97%)
Nov 03, 2017	12.45	12.49	11.98	12.02	4,821,718	-0.73(-5.75%)
Nov 02, 2017	12.55	12.83	12.51	12.75	2,575,179	+0.17(+1.35%)

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.