Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	13.88	13.99	13.80	13.89	378,260	+0.05(+0.38%)
Jan 30, 2018	13.80	13.80	13.78	13.84	339,553	+0.01(+0.10%)
Jan 29, 2018	13.76	13.89	13.71	13.82	421,061	+0.08(+0.58%)
Jan 26, 2018	13.82	13.85	13.72	13.74	546,158	-0.08(-0.57%)
Jan 25, 2018	13.84	13.92	13.71	13.82	839,758	-0.01(-0.10%)
Jan 24, 2018	14.07	14.07	13.75	13.84	837,540	-0.26(-1.82%)
Jan 23, 2018	14.05	14.14	14.03	14.09	333,356	+0.05(+0.38%)
Jan 22, 2018	14.05	14.15	13.95	14.04	654,294	+0.04(+0.28%)
Jan 19, 2018	13.90	14.03	13.87	14.00	347,073	+0.15(+1.09%)
Jan 18, 2018	13.85	13.94	13.75	13.85	401,078	+0.03(+0.24%)
Jan 17, 2018	13.71	13.85	13.66	13.82	389,336	+0.09(+0.62%)
Jan 16, 2018	13.93	13.96	13.69	13.73	541,810	-0.15(-1.09%)
Jan 12, 2018		13.88	13.88	13.88	0	-0.07(-0.47%)
Jan 11, 2018	13.95	13.98	13.82	13.95	558,172	-0.03(-0.19%)
Jan 10, 2018		14.07	13.88	13.98	871,045	-0.14(-1.03%)
Jan 09, 2018	14.32	14.32	14.05	14.12	433,896	-0.18(-1.29%)
Jan 08, 2018	14.27	14.36	14.10	14.30	884,380	+0.11(+0.74%)
Jan 05, 2018	14.17	14.32	14.13	14.20	1,017,207	+0.07(+0.47%)
Jan 04, 2018	13.81	14.24	13.74	14.13	2,187,149	+0.34(+2.44%)
Jan 03, 2018	13.90	14.06	13.78	13.80	1,269,708	-0.13(-0.95%)
Jan 02, 2018	14.03	14.16	13.91	13.93	1,893,091	-0.05(-0.33%)
Dec 29, 2017		13.98	13.98	13.98	0	+0.13(+0.95%)
Dec 28, 2017	13.74	13.88	13.67	13.84	879,900	+0.06(+0.43%)
Dec 27, 2017	13.90	13.90	13.72	13.78	1,775,207	-0.04(-0.29%)
Dec 26, 2017	13.84	13.86	13.69	13.82	657,769	-0.02(-0.14%)
Dec 22, 2017	13.78	13.90	13.71	13.84	579,202	+0.03(+0.19%)
Dec 21, 2017	13.90	13.90	13.67	13.82	1,081,609	-0.02(-0.14%)
Dec 20, 2017	13.67	13.94	13.59	13.84	829,451	+0.20(+1.45%)
Dec 19, 2017	13.90	13.92	13.63	13.64	545,355	-0.30(-2.13%)
Dec 18, 2017	14.13	14.15	13.90	13.94	560,684	-0.05(-0.38%)
Dec 15, 2017	14.25	14.33	13.95	13.99	707,024	-0.22(-1.53%)
Dec 14, 2017	14.18	14.30	14.15	14.21	706,523	+0.05(+0.37%)
Dec 13, 2017	14.17	14.21	14.02	14.15	738,899	+0.09(+0.66%)
Dec 12, 2017	14.20	14.23	14.05	14.06	309,998	-0.11(-0.74%)
Dec 11, 2017	14.27	14.40	14.11	14.17	457,449	-0.10(-0.69%)
Dec 08, 2017	14.42	14.51	14.23	14.27	467,395	-0.15(-1.05%)
Dec 07, 2017	14.42	14.50	14.31	14.42	454,890	+0.01(+0.05%)
Dec 06, 2017	14.45	14.77	14.32	14.41	366,924	-0.06(-0.41%)
Dec 05, 2017	14.47	14.58	14.27	14.47	664,623	+0.02(+0.14%)
Dec 04, 2017	14.75	14.75	14.40	14.45	685,274	-0.30(-2.01%)
Dec 01, 2017	14.46	14.88	14.46	14.75	493,745	-0.06(-0.40%)
Nov 30, 2017	14.89	14.94	14.73	14.81	613,520	-0.01(-0.04%)
Nov 29, 2017	14.96	15.05	14.81	14.81	591,925	-0.15(-1.01%)
Nov 28, 2017	14.90	15.04	14.84	14.96	983,121	+0.12(+0.83%)
Nov 27, 2017	15.00	15.09	14.76	14.84	523,664	-0.11(-0.74%)
Nov 24, 2017	14.94	15.11	14.87	14.95	312,662	+0.00(+0.00%)
Nov 22, 2017	14.94	15.11	14.90	14.95	619,885	+0.07(+0.44%)
Nov 21, 2017	14.98	15.07	14.88	14.89	546,094	-0.01(-0.04%)
Nov 20, 2017	14.81	15.04	14.76	14.89	722,853	+0.06(+0.39%)
Nov 17, 2017	15.22	15.46	14.83	14.83	2,677,469	-0.37(-2.44%)
Nov 16, 2017	15.40	15.40	15.17	15.20	423,467	-0.10(-0.68%)
Nov 15, 2017	15.18	15.54	14.97	15.31	784,345	+0.01(+0.08%)
Nov 14, 2017	15.35	16.91	14.78	15.30	348,684	-0.01(-0.04%)
Nov 13, 2017	15.18	15.61	14.89	15.30	953,188	+0.03(+0.17%)
Nov 10, 2017	15.12	15.31	15.11	15.28	445,927	+0.10(+0.69%)
Nov 09, 2017	15.11	15.43	15.03	15.17	483,771	+0.04(+0.26%)
Nov 08, 2017	14.96	15.14	14.85	15.13	460,076	+0.18(+1.22%)
Nov 07, 2017	15.18	15.18	14.94	14.95	668,611	-0.20(-1.33%)
Nov 06, 2017	15.09	15.30	15.02	15.15	795,032	+0.10(+0.65%)
Nov 03, 2017	14.98	15.23	14.81	15.05	1,143,608	+0.04(+0.26%)
Nov 02, 2017	15.61	15.70	14.96	15.02	3,427,813	+0.45(+3.08%)

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.