Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	13.42	13.43	13.07	13.17	3,379,431	-0.16(-1.20%)
Jan 30, 2018	13.24	13.42	13.21	13.33	3,221,257	+0.04(+0.27%)
Jan 29, 2018	13.40	13.43	13.24	13.30	4,019,785	-0.18(-1.32%)
Jan 26, 2018	13.64	13.72	13.40	13.48	2,600,514	-0.15(-1.11%)
Jan 25, 2018	13.91	13.91	13.52	13.63	1,758,166	-0.20(-1.48%)
Jan 24, 2018	14.13	14.15	13.83	13.83	2,160,015	-0.22(-1.58%)
Jan 23, 2018	14.02	14.17	13.96	14.05	2,033,625	+0.00(+0.00%)
Jan 22, 2018	13.92	14.08	13.86	14.05	2,420,298	+0.12(+0.83%)
Jan 19, 2018	13.92	14.03	13.86	13.94	2,330,231	+0.01(+0.06%)
Jan 18, 2018	13.95	14.41	13.61	13.93	6,178,969	+0.42(+3.09%)
Jan 17, 2018	13.47	13.56	13.23	13.51	3,121,556	+0.07(+0.53%)
Jan 16, 2018	13.50	13.64	13.39	13.44	3,368,247	+0.00(+0.00%)
Jan 12, 2018		13.44	13.44	13.44	0	-0.05(-0.40%)
Jan 11, 2018	13.16	13.49	13.14	13.49	3,151,257	+0.39(+2.99%)
Jan 10, 2018	12.99	13.18	12.92	13.10	2,878,506	+0.05(+0.41%)
Jan 09, 2018	12.98	13.18	12.95	13.05	2,470,096	+0.18(+1.38%)
Jan 08, 2018	12.93	13.16	12.85	12.87	2,971,948	+0.13(+1.05%)
Jan 05, 2018	12.72	12.84	12.66	12.74	2,148,002	+0.04(+0.35%)
Jan 04, 2018	12.76	12.76	12.55	12.69	2,742,636	+0.13(+1.06%)
Jan 03, 2018	12.72	12.78	12.52	12.56	2,177,713	-0.12(-0.91%)
Jan 02, 2018	12.63	12.68	12.55	12.68	3,622,400	+0.13(+1.06%)
Dec 29, 2017		12.54	12.54	12.54	0	-0.27(-2.08%)
Dec 28, 2017	12.80	12.84	12.75	12.81	1,786,953	+0.03(+0.21%)
Dec 27, 2017	12.96	12.96	12.75	12.78	3,923,390	-0.14(-1.10%)
Dec 26, 2017	12.96	13.06	12.92	12.92	1,953,428	-0.01(-0.07%)
Dec 22, 2017	13.09	13.16	12.84	12.93	4,082,645	-0.36(-2.68%)
Dec 21, 2017	13.47	13.52	13.27	13.29	1,928,252	-0.15(-1.12%)
Dec 20, 2017	13.35	13.67	13.35	13.44	5,219,386	+0.36(+2.79%)
Dec 19, 2017	13.28	13.32	13.00	13.08	2,331,102	-0.19(-1.41%)
Dec 18, 2017	13.32	13.40	13.19	13.26	2,711,207	+0.10(+0.74%)
Dec 15, 2017	13.09	13.36	13.09	13.16	4,959,607	+0.10(+0.75%)
Dec 14, 2017	13.56	13.56	13.03	13.07	4,125,833	-0.39(-2.91%)
Dec 13, 2017	13.71	13.76	13.43	13.46	2,883,908	-0.27(-1.94%)
Dec 12, 2017	13.75	13.86	13.69	13.72	2,947,713	+0.02(+0.13%)
Dec 11, 2017	13.79	13.90	13.69	13.71	2,923,946	+0.04(+0.26%)
Dec 08, 2017	13.78	13.79	13.57	13.67	3,183,291	+0.00(+0.00%)
Dec 07, 2017	13.70	13.82	13.56		3,896,252	+0.00(+0.00%)
Dec 06, 2017	13.66	13.80	13.58	13.73	2,853,527	+0.04(+0.32%)
Dec 05, 2017	13.64	13.74	13.51	13.69	4,588,402	+0.04(+0.33%)
Dec 04, 2017	13.53	13.69	13.48	13.64	4,414,837	+0.33(+2.47%)
Dec 01, 2017	12.98	13.32	12.88	13.32	4,259,267	+0.32(+2.46%)
Nov 30, 2017	13.38	13.38	12.94	13.00	3,247,756	-0.27(-2.01%)
Nov 29, 2017	13.27	13.37	13.16	13.26	2,793,026	+0.09(+0.67%)
Nov 28, 2017		13.18	12.76	13.17	3,395,344	+0.39(+3.06%)
Nov 27, 2017	12.85	12.94	12.78	12.78	1,234,652	-0.10(-0.76%)
Nov 24, 2017	12.92	12.93	12.77	12.88	475,601	+0.02(+0.14%)
Nov 22, 2017	13.01	13.06	12.83	12.86	1,629,069	-0.15(-1.16%)
Nov 21, 2017	13.07	13.11	12.86	13.01	2,089,162	+0.01(+0.07%)
Nov 20, 2017	12.84	13.00	12.79	13.00	2,087,211	+0.21(+1.67%)
Nov 17, 2017	12.65	12.81	12.50	12.79	2,668,967	+0.05(+0.42%)
Nov 16, 2017	12.58	13.06	12.52	12.74	5,682,388	+0.28(+2.28%)
Nov 15, 2017	12.01	12.49	11.97	12.45	3,452,023	+0.34(+2.79%)
Nov 14, 2017	12.07	12.17	11.98	12.12	2,154,621	-0.02(-0.15%)
Nov 13, 2017	11.80	12.15	11.78	12.13	2,846,773	+0.22(+1.87%)
Nov 10, 2017	11.94	12.01	11.87	11.91	2,108,130	-0.02(-0.15%)
Nov 09, 2017	11.92	12.05	11.82	11.93	3,261,915	-0.07(-0.59%)
Nov 08, 2017	11.85	12.05	11.75	12.00	3,972,110	+0.15(+1.28%)
Nov 07, 2017	12.09	12.15	11.84	11.85	2,623,948	-0.22(-1.84%)
Nov 06, 2017	11.91	12.13	11.80	12.07	3,589,212	+0.12(+0.97%)
Nov 03, 2017	12.38	12.43	11.92	11.96	4,848,041	-0.73(-5.75%)
Nov 02, 2017	12.48	12.76	12.44	12.68	2,589,237	+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.