Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	13.87	13.94	13.81	13.83	130,931	+0.01(+0.10%)
Jan 30, 2018	13.96	13.99	13.75	13.81	235,760	-0.20(-1.39%)
Jan 29, 2018	14.12	14.22	13.99	14.01	176,764	-0.18(-1.27%)
Jan 26, 2018	14.20	14.20	14.11	14.19	119,930	+0.00(+0.00%)
Jan 25, 2018	14.18	14.35	14.14	14.19	191,148	-0.07(-0.51%)
Jan 24, 2018	14.27	14.32	14.22	14.26	94,645	-0.04(-0.25%)
Jan 23, 2018	14.35	14.35	14.28	14.30	49,317	-0.01(-0.10%)
Jan 22, 2018	14.28	14.34	14.26	14.31	64,141	+0.02(+0.15%)
Jan 19, 2018	14.27	14.29	14.20	14.29	86,838	+0.04(+0.25%)
Jan 18, 2018	14.23	14.27	14.19	14.25	92,139	-0.01(-0.05%)
Jan 17, 2018	14.33	14.53	14.23	14.26	70,446	-0.04(-0.30%)
Jan 16, 2018	14.37	14.37	14.27	14.30	57,535	-0.01(-0.05%)
Jan 12, 2018		14.31	14.31	14.31	0	-0.09(-0.60%)
Jan 11, 2018	14.31	14.40	14.31	14.40	69,704	+0.09(+0.60%)
Jan 10, 2018		14.35		14.31	64,495	-0.02(-0.15%)
Jan 09, 2018	14.38	14.40	14.33	14.33	87,249	-0.06(-0.40%)
Jan 08, 2018	14.35	14.40	14.35	14.39	52,622	+0.08(+0.55%)
Jan 05, 2018	14.28	14.31	14.25	14.31	88,000	+0.06(+0.45%)
Jan 04, 2018	14.30	14.30	14.24	14.25	72,198	-0.06(-0.40%)
Jan 03, 2018	14.32	14.32	14.28	14.30	74,472	+0.05(+0.35%)
Jan 02, 2018	14.30	14.31	14.21	14.25	98,653	-0.01(-0.05%)
Dec 29, 2017		14.26	14.26	14.26	0	+0.07(+0.51%)
Dec 28, 2017	14.20	14.24	14.15	14.19	114,167	-0.01(-0.05%)
Dec 27, 2017	14.22	14.30	14.14	14.20	102,300	-0.01(-0.10%)
Dec 26, 2017	14.22	14.22	14.18	14.21	53,941	+0.00(+0.00%)
Dec 22, 2017	14.15	14.53	14.10	14.21	75,839	+0.09(+0.66%)
Dec 21, 2017	14.11	14.16	14.07	14.12	107,223	+0.03(+0.20%)
Dec 20, 2017	14.08	14.12	14.05	14.09	106,443	-0.04(-0.31%)
Dec 19, 2017	14.26	14.31	14.04	14.13	200,744	-0.15(-1.06%)
Dec 18, 2017	14.43	14.46	14.28	14.28	90,258	-0.13(-0.90%)
Dec 15, 2017	14.54	14.54	14.38	14.41	79,572	-0.09(-0.64%)
Dec 14, 2017	14.74	14.74	14.46	14.51	53,352	+0.02(+0.15%)
Dec 13, 2017	14.43	14.52	14.39	14.48	49,922	+0.09(+0.60%)
Dec 12, 2017	14.43	14.43	14.36	14.40	38,692	-0.04(-0.25%)
Dec 11, 2017	14.40	14.46	14.39	14.43	59,576	-0.01(-0.10%)
Dec 08, 2017	14.46	14.47	14.37	14.45	63,462	-0.03(-0.20%)
Dec 07, 2017	14.36	14.48	14.33	14.48	56,627	+0.11(+0.75%)
Dec 06, 2017	14.23	14.49	14.18	14.37	135,184	+0.20(+1.42%)
Dec 05, 2017	14.15	14.23	14.13	14.17	79,882	+0.04(+0.30%)
Dec 04, 2017	14.20	14.64	14.08	14.13	87,248	-0.07(-0.50%)
Dec 01, 2017	14.10	14.21	14.05	14.20	145,396	+0.16(+1.17%)
Nov 30, 2017	14.05	14.13	14.02	14.03	106,804	+0.03(+0.20%)
Nov 29, 2017	14.05	14.08	14.00	14.00	135,769	-0.08(-0.56%)
Nov 28, 2017	14.02	14.10	13.96	14.08	135,737	+0.11(+0.77%)
Nov 27, 2017	13.98	14.10	13.97	13.98	112,240	+0.01(+0.10%)
Nov 24, 2017	13.95	14.10	13.93	13.96	49,356	+0.01(+0.10%)
Nov 22, 2017	14.06	14.09	13.95	13.95	136,849	-0.06(-0.46%)
Nov 21, 2017	13.93	14.06	13.93	14.01	87,215	+0.06(+0.46%)
Nov 20, 2017	14.07	14.10	13.95	13.95	66,210	-0.14(-1.02%)
Nov 17, 2017	14.21	14.24	14.07	14.09	118,682	-0.09(-0.66%)
Nov 16, 2017	14.20	14.20	14.13	14.18	101,647	+0.01(+0.05%)
Nov 15, 2017	13.93	14.20	13.91	14.18	271,895	+0.30(+2.17%)
Nov 14, 2017	13.75	13.90	13.75	13.88	80,256	+0.09(+0.62%)
Nov 13, 2017	13.74	13.80	13.71	13.79	127,243	+0.10(+0.73%)
Nov 10, 2017	13.72	13.73	13.67	13.69	106,949	-0.05(-0.36%)
Nov 09, 2017	13.80	13.80	13.72	13.74	121,552	-0.06(-0.41%)
Nov 08, 2017	13.78	13.82	13.76	13.80	122,349	+0.01(+0.10%)
Nov 07, 2017	13.74	13.78	13.71	13.78	103,934	+0.04(+0.31%)
Nov 06, 2017	13.75	13.76	13.68	13.74	105,616	+0.00(+0.00%)
Nov 03, 2017	13.70	13.74	13.64	13.74	127,399	+0.00(+0.00%)
Nov 02, 2017	13.82	13.82	13.70	13.74	103,205	-0.04(-0.26%)

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.