Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	15.67	15.81	15.46	15.50	382,910	-0.17(-1.09%)
Jan 30, 2018	15.58	15.72	15.44	15.67	465,422	-0.06(-0.36%)
Jan 29, 2018	15.81	15.89	15.58	15.72	417,437	-0.09(-0.54%)
Jan 26, 2018	15.53	15.87	15.53	15.81	309,997	+0.23(+1.46%)
Jan 25, 2018	15.55	15.67	15.44	15.58	259,954	+0.03(+0.18%)
Jan 24, 2018	15.67	15.70	15.44	15.55	204,002	+0.00(+0.00%)
Jan 23, 2018	15.58	15.66	15.53	15.55	274,436	-0.03(-0.18%)
Jan 22, 2018	15.55	15.64	15.36	15.58	288,344	-0.03(-0.18%)
Jan 19, 2018	15.41	15.64	15.34	15.61	419,237	+0.20(+1.29%)
Jan 18, 2018	15.41	15.60	15.21	15.41	626,586	+0.06(+0.37%)
Jan 17, 2018	15.30	15.47	15.16	15.36	328,252	+0.17(+1.12%)
Jan 16, 2018	15.41	15.53	15.13	15.19	566,221	-0.26(-1.65%)
Jan 12, 2018		15.44	15.44	15.44	0	+0.03(+0.18%)
Jan 11, 2018	15.47	15.47	15.27	15.41	355,359	+0.03(+0.18%)
Jan 10, 2018	15.55	15.75	15.36	15.38	463,520	-0.23(-1.45%)
Jan 09, 2018	15.24	15.78	15.19	15.61	1,772,156	+0.45(+3.00%)
Jan 08, 2018	14.87	15.24	14.86	15.16	748,566	+0.28(+1.91%)
Jan 05, 2018	14.70	14.89	14.67	14.87	403,462	+0.20(+1.35%)
Jan 04, 2018	14.48	14.76	14.48	14.67	545,736	+0.23(+1.57%)
Jan 03, 2018	14.28	14.48	14.22	14.45	384,304	+0.14(+0.99%)
Jan 02, 2018	14.22	14.33	14.17	14.31	478,548	+0.09(+0.60%)
Dec 29, 2017		14.22	14.22	14.22	0	-0.03(-0.20%)
Dec 28, 2017	14.31	14.36	14.19	14.25	308,156	-0.11(-0.79%)
Dec 27, 2017	14.45	14.45	14.29	14.36	312,079	-0.06(-0.39%)
Dec 26, 2017	14.45	14.53	14.36	14.42	305,347	+0.00(+0.00%)
Dec 22, 2017	14.39	14.48	14.39	14.42	165,924	-0.03(-0.20%)
Dec 21, 2017	14.39	14.58	14.37	14.45	287,021	+0.06(+0.39%)
Dec 20, 2017	14.50	14.62	14.39	14.39	386,009	-0.03(-0.20%)
Dec 19, 2017	14.59	14.62	14.31	14.42	453,248	-0.14(-0.97%)
Dec 18, 2017	14.33	14.65	14.25	14.56	563,103	+0.37(+2.60%)
Dec 15, 2017	14.08	14.31	14.05	14.19	809,932	+0.09(+0.60%)
Dec 14, 2017	14.22	14.28	14.02	14.11	580,345	-0.11(-0.80%)
Dec 13, 2017	14.14	14.48	14.14	14.22	647,218	+0.06(+0.40%)
Dec 12, 2017	14.14	14.33	14.11	14.16	723,593	-0.09(-0.60%)
Dec 11, 2017	14.14	14.36	13.88	14.25	1,922,903	-0.43(-2.90%)
Dec 08, 2017	14.76	14.76	14.49	14.67	195,139	-0.03(-0.19%)
Dec 07, 2017	14.50	14.84	14.45	14.70	410,310	+0.14(+0.97%)
Dec 06, 2017	14.31	14.62	14.31	14.56	408,051	+0.14(+0.98%)
Dec 05, 2017	14.42	14.53	14.28	14.42	511,512	+0.06(+0.40%)
Dec 04, 2017	14.22	14.42	14.22	14.36	368,710	+0.26(+1.81%)
Dec 01, 2017	14.19	14.25	13.82	14.11	421,032	-0.09(-0.60%)
Nov 30, 2017	14.19	14.28	14.07	14.19	412,214	+0.06(+0.40%)
Nov 29, 2017	14.45	14.59	14.08	14.14	576,938	-0.34(-2.35%)
Nov 28, 2017	14.31	14.50	14.19	14.48	415,288	+0.17(+1.19%)
Nov 27, 2017	14.39	14.59	13.63	14.31	806,941	-0.06(-0.40%)
Nov 24, 2017	14.50	14.56	14.31	14.36	112,581	-0.11(-0.78%)
Nov 22, 2017	14.59	14.65	14.45	14.48	256,875	-0.09(-0.59%)
Nov 21, 2017	14.67	14.73	14.48	14.56	304,936	+0.00(+0.00%)
Nov 20, 2017	14.45	14.62	14.39	14.56	301,848	+0.14(+0.98%)
Nov 17, 2017	14.53	14.59	14.42	14.42	240,339	-0.09(-0.59%)
Nov 16, 2017	14.36	14.65	14.28	14.50	467,763	+0.20(+1.39%)
Nov 15, 2017	14.05	14.33	13.96	14.31	547,129	+0.23(+1.61%)
Nov 14, 2017	14.05	14.16	14.05	14.08	328,097	+0.03(+0.20%)
Nov 13, 2017	14.19	14.19	14.02	14.05	198,388	-0.17(-1.20%)
Nov 10, 2017	14.16	14.31	14.02	14.22	271,730	+0.14(+1.01%)
Nov 09, 2017	14.05	14.11	13.91	14.08	363,517	-0.06(-0.40%)
Nov 08, 2017	14.16	14.20	13.65	14.14	713,016	-0.06(-0.40%)
Nov 07, 2017	14.42	14.45	14.11	14.19	406,091	-0.26(-1.77%)
Nov 06, 2017	14.56	14.59	14.36	14.45	233,462	-0.11(-0.78%)
Nov 03, 2017	14.56	14.70	14.48	14.56	280,764	+0.06(+0.43%)
Nov 02, 2017	14.44	14.64	14.44	14.50	422,427	+0.08(+0.58%)

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.