Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	14.08	14.16	13.97	13.97	79,634	-0.10(-0.70%)
Jan 30, 2018	14.18	14.22	14.02	14.07	99,098	-0.18(-1.30%)
Jan 29, 2018	14.24	14.25	14.15	14.25	47,937	-0.05(-0.37%)
Jan 26, 2018	14.28	14.33	14.12	14.31	75,806	+0.00(+0.00%)
Jan 25, 2018	14.23	14.31	14.20	14.31	46,264	+0.13(+0.93%)
Jan 24, 2018	14.21	14.21	14.14	14.18	51,710	-0.06(-0.39%)
Jan 23, 2018	14.12	14.27	14.12	14.23	49,243	+0.17(+1.22%)
Jan 22, 2018	13.93	14.07	13.93	14.06	41,067	+0.12(+0.87%)
Jan 19, 2018	13.91	13.97	13.90	13.94	39,497	-0.01(-0.09%)
Jan 18, 2018	14.05	14.05	13.90	13.95	93,496	-0.08(-0.57%)
Jan 17, 2018	14.21	14.21	14.01	14.03	80,611	-0.11(-0.78%)
Jan 16, 2018	14.31	14.31	14.07	14.14	51,629	+0.03(+0.19%)
Jan 12, 2018		14.12	14.12	14.12	0	-0.05(-0.32%)
Jan 11, 2018	14.10	14.25	14.00	14.16	80,281	+0.10(+0.70%)
Jan 10, 2018	14.09	14.14	14.02	14.06	72,778	-0.03(-0.19%)
Jan 09, 2018	14.10	14.20	14.05	14.09	90,652	-0.01(-0.05%)
Jan 08, 2018	14.06	14.15	13.94	14.10	60,576	+0.16(+1.18%)
Jan 05, 2018	13.98	14.11	13.93	13.93	75,465	+0.03(+0.24%)
Jan 04, 2018	13.81	14.01	13.81	13.90	59,104	+0.10(+0.71%)
Jan 03, 2018	14.06	14.06	13.76	13.80	83,211	-0.18(-1.31%)
Jan 02, 2018	14.11	14.19	13.98	13.98	81,523	-0.18(-1.30%)
Dec 29, 2017		14.17	14.17	14.17	0	+0.03(+0.23%)
Dec 28, 2017	14.08	14.17	14.04	14.14	54,671	+0.07(+0.50%)
Dec 27, 2017	14.06	14.10	14.03	14.07	34,940	+0.06(+0.42%)
Dec 26, 2017	13.92	14.02	13.92	14.01	54,994	+0.03(+0.21%)
Dec 22, 2017	13.87	13.98	13.87	13.98	22,102	+0.10(+0.75%)
Dec 21, 2017	13.89	13.93	13.81	13.87	49,624	-0.06(-0.42%)
Dec 20, 2017	14.00	14.04	13.93	13.93	58,054	-0.09(-0.61%)
Dec 19, 2017	14.05	14.09	14.02	14.02	41,631	-0.01(-0.09%)
Dec 18, 2017	14.10	14.11	14.02	14.03	65,087	-0.10(-0.74%)
Dec 15, 2017	14.06	14.06	14.02	14.14	42,788	+0.16(+1.13%)
Dec 14, 2017	13.96	14.02	13.93	13.98	34,515	-0.05(-0.37%)
Dec 13, 2017	13.92	14.03	13.92	14.03	27,959	+0.11(+0.80%)
Dec 12, 2017	13.93	14.06	13.91	13.92	27,288	-0.10(-0.74%)
Dec 11, 2017	13.96	14.02	13.87	14.02	34,294	+0.12(+0.84%)
Dec 08, 2017	13.95	13.96	13.89	13.91	44,134	-0.03(-0.20%)
Dec 07, 2017	13.83	13.95	13.81	13.93	32,557	+0.05(+0.39%)
Dec 06, 2017	13.90	13.94	13.88	13.88	37,673	-0.04(-0.28%)
Dec 05, 2017	13.85	14.01	13.85	13.92	47,812	+0.00(+0.01%)
Dec 04, 2017	13.93	14.02	13.91	13.92	64,103	-0.01(-0.07%)
Dec 01, 2017	13.91	13.99	13.88	13.93	33,814	+0.01(+0.06%)
Nov 30, 2017	13.93	14.00	13.90	13.92	60,180	+0.03(+0.23%)
Nov 29, 2017	13.92	13.99	13.87	13.89	39,881	-0.05(-0.38%)
Nov 28, 2017	13.90	14.01	13.89	13.94	59,422	+0.04(+0.29%)
Nov 27, 2017	13.91	13.99	13.74	13.90	72,545	+0.04(+0.28%)
Nov 24, 2017	13.84	13.86	13.77	13.86	8,534	+0.13(+0.95%)
Nov 22, 2017	13.75	13.80	13.71	13.73	42,357	+0.02(+0.14%)
Nov 21, 2017	13.71	13.74	13.65	13.71	50,859	+0.07(+0.55%)
Nov 20, 2017	13.55	13.67	13.55	13.64	54,371	+0.08(+0.60%)
Nov 17, 2017	13.68	13.68	13.55	13.55	36,639	-0.03(-0.24%)
Nov 16, 2017	13.57	13.61	13.55	13.59	32,610	+0.01(+0.10%)
Nov 15, 2017	13.62	13.67	13.53	13.57	52,914	-0.07(-0.53%)
Nov 14, 2017	13.68	13.68	13.56	13.64	41,941	+0.00(+0.01%)
Nov 13, 2017	13.67	13.68	13.62	13.64	45,071	+0.02(+0.14%)
Nov 10, 2017	13.57	13.66	13.55	13.62	32,640	+0.05(+0.33%)
Nov 09, 2017	13.57	13.61	13.53	13.58	41,782	-0.03(-0.19%)
Nov 08, 2017	13.50	13.64	13.40	13.61	92,233	+0.05(+0.38%)
Nov 07, 2017	13.49	13.55	13.44	13.55	58,842	+0.08(+0.58%)
Nov 06, 2017	13.50	13.68	13.44	13.48	40,001	-0.04(-0.29%)
Nov 03, 2017	13.48	13.52	13.44	13.51	46,899	+0.07(+0.53%)
Nov 02, 2017	13.52	13.66	13.40	13.44	48,884	-0.14(-1.00%)

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.