Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	13.82	13.82	13.74	13.74	35,850	+0.03(+0.21%)
Jan 30, 2018	13.79	13.79	13.79	13.71	40,237	-0.04(-0.31%)
Jan 29, 2018	13.73	13.78	13.71	13.75	51,853	-0.03(-0.21%)
Jan 26, 2018	13.77	13.79	13.72	13.78	29,380	+0.04(+0.26%)
Jan 25, 2018	13.77	13.77	13.72	13.74	23,044	-0.02(-0.16%)
Jan 24, 2018	13.74	13.81	13.72	13.77	42,914	+0.03(+0.21%)
Jan 23, 2018	13.79	13.87	13.72	13.74	54,851	+0.01(+0.10%)
Jan 22, 2018	14.03	14.03	13.72	13.72	55,474	-0.30(-2.12%)
Jan 19, 2018	14.11	14.11	14.02	14.02	26,847	-0.02(-0.15%)
Jan 18, 2018	14.10	14.10	13.97	14.04	26,254	+0.06(+0.40%)
Jan 17, 2018	13.97	14.03	13.95	13.99	35,311	+0.03(+0.20%)
Jan 16, 2018	13.97	13.98	13.96	13.96	22,604	+0.04(+0.31%)
Jan 12, 2018		13.91	13.91	13.91	0	+0.01(+0.05%)
Jan 11, 2018	13.92	13.94	13.83	13.91	21,487	-0.01(-0.10%)
Jan 10, 2018	13.90	13.96	13.90	13.92	13,870	+0.06(+0.41%)
Jan 09, 2018	14.11	14.18	13.87	13.87	31,674	-0.18(-1.31%)
Jan 08, 2018	14.19	14.28	14.01	14.05	85,091	-0.11(-0.75%)
Jan 05, 2018	14.22	14.22	14.14	14.16	28,902	-0.02(-0.15%)
Jan 04, 2018	14.12	14.21	14.12	14.18	26,063	+0.01(+0.10%)
Jan 03, 2018	14.21	14.22	14.13	14.16	32,512	-0.04(-0.30%)
Jan 02, 2018	14.09	14.21	14.08	14.21	42,690	+0.11(+0.80%)
Dec 29, 2017		14.09	14.09	14.09	0	+0.03(+0.20%)
Dec 28, 2017	14.01	14.06	13.94	14.06	32,089	+0.05(+0.35%)
Dec 27, 2017	13.96	14.01	13.88	14.01	17,842	+0.09(+0.66%)
Dec 26, 2017	13.81	13.92	13.81	13.92	30,507	+0.09(+0.61%)
Dec 22, 2017	13.86	13.87	13.82	13.84	16,005	-0.02(-0.15%)
Dec 21, 2017	13.92	13.94	13.86	13.86	24,751	-0.07(-0.51%)
Dec 20, 2017	13.91	13.94	13.79	13.93	64,181	+0.02(+0.15%)
Dec 19, 2017	13.91	13.91	13.83	13.91	24,814	-0.01(-0.05%)
Dec 18, 2017	13.84	13.92	13.81	13.91	36,927	+0.06(+0.46%)
Dec 15, 2017	13.62	13.85	13.61	13.85	36,700	+0.27(+1.98%)
Dec 14, 2017	13.57	13.59	13.53	13.58	26,190	+0.06(+0.42%)
Dec 13, 2017	13.70	13.71	13.51	13.53	30,872	-0.17(-1.24%)
Dec 12, 2017	13.80	13.80	13.64	13.70	47,807	-0.09(-0.62%)
Dec 11, 2017	13.78	13.95	13.75	13.78	39,184	+0.00(+0.00%)
Dec 08, 2017	13.83	13.84	13.76	13.78	46,612	-0.05(-0.35%)
Dec 07, 2017	13.88	13.91	13.83	13.83	50,609	-0.08(-0.60%)
Dec 06, 2017	13.86	13.92	13.86	13.91	25,137	+0.06(+0.45%)
Dec 05, 2017	13.94	13.94	13.85	13.85	30,362	-0.04(-0.25%)
Dec 04, 2017	13.88	13.88	13.88	13.89	18,075	+0.01(+0.05%)
Dec 01, 2017	13.92	13.92	13.86	13.88	19,951	+0.03(+0.20%)
Nov 30, 2017	14.01	14.01	13.83	13.85	40,677	+0.01(+0.10%)
Nov 29, 2017	13.87	13.97	13.84	13.84	33,492	-0.04(-0.25%)
Nov 28, 2017	13.91	13.95	13.87	13.87	34,389	-0.04(-0.30%)
Nov 27, 2017	13.93	13.93	13.86	13.91	18,112	-0.01(-0.05%)
Nov 24, 2017	13.89	13.93	13.89	13.92	14,444	+0.02(+0.15%)
Nov 22, 2017	13.86	13.93	13.84	13.90	34,156	+0.01(+0.10%)
Nov 21, 2017	13.92	13.92	13.85	13.89	40,701	+0.01(+0.05%)
Nov 20, 2017	13.86	13.95	13.83	13.88	35,484	+0.05(+0.34%)
Nov 17, 2017	13.86	13.86	13.82	13.83	41,773	-0.03(-0.19%)
Nov 16, 2017	13.91	13.91	13.80	13.86	30,692	+0.00(+0.00%)
Nov 15, 2017	14.00	14.00	13.83	13.86	46,802	+0.04(+0.30%)
Nov 14, 2017	13.84	13.84	13.75	13.82	59,698	+0.02(+0.15%)
Nov 13, 2017	13.86	13.86	13.79	13.79	40,386	-0.01(-0.10%)
Nov 10, 2017	13.96	14.07	13.81	13.81	35,672	-0.15(-1.05%)
Nov 09, 2017	14.01	14.01	13.93	13.96	31,262	-0.03(-0.20%)
Nov 08, 2017	14.03	14.03	13.97	13.98	23,499	-0.07(-0.50%)
Nov 07, 2017	14.00	14.05	13.95	14.05	34,858	+0.11(+0.80%)
Nov 06, 2017	13.98	13.98	13.94	13.94	25,934	+0.00(+0.00%)
Nov 03, 2017	13.91	13.96	13.91	13.94	15,625	+0.03(+0.25%)
Nov 02, 2017	13.98	14.05	13.89	13.91	38,456	-0.08(-0.60%)

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.