Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	13.85	13.98	13.70	13.77	752,700	-0.06(-0.47%)
Jan 30, 2018	13.71	13.92	13.63	13.84	901,510	+0.04(+0.31%)
Jan 29, 2018	13.71	13.90	13.48	13.79	999,700	+0.02(+0.12%)
Jan 26, 2018	13.78	13.97	13.20	13.78	2,144,680	+0.05(+0.33%)
Jan 25, 2018	13.85	14.01	13.67	13.73	1,752,910	-0.10(-0.69%)
Jan 24, 2018	13.97	14.06	13.80	13.83	896,830	-0.08(-0.58%)
Jan 23, 2018	13.93	14.03	13.80	13.91	352,090	-0.01(-0.09%)
Jan 22, 2018	14.06	14.10	13.85	13.92	569,860	-0.18(-1.25%)
Jan 19, 2018	13.86	14.12	13.80	14.10	725,160	+0.21(+1.53%)
Jan 18, 2018	13.90	14.00	13.79	13.88	719,110	-0.08(-0.54%)
Jan 17, 2018	13.86	13.98	13.79	13.96	518,360	+0.13(+0.93%)
Jan 16, 2018	14.00	14.05	13.80	13.83	631,780	-0.14(-1.03%)
Jan 12, 2018		13.97	13.97	13.97	0	+0.14(+1.00%)
Jan 11, 2018	13.70	13.96	13.45	13.84	582,120	+0.17(+1.27%)
Jan 10, 2018		13.70		13.66	427,740	+0.04(+0.27%)
Jan 09, 2018	13.67	13.70	13.41	13.62	551,160	-0.04(-0.26%)
Jan 08, 2018	13.48	13.69	13.39	13.66	567,840	+0.16(+1.19%)
Jan 05, 2018	13.53	13.59	13.40	13.50	511,670	-0.01(-0.04%)
Jan 04, 2018	13.33	13.54	13.30	13.51	765,410	+0.27(+2.02%)
Jan 03, 2018	13.19	13.40	13.17	13.24	719,920	+0.06(+0.44%)
Jan 02, 2018	13.16	13.16	13.05	13.18	555,220	+0.05(+0.38%)
Dec 29, 2017		13.13	13.13	13.13	0	-0.03(-0.23%)
Dec 28, 2017	13.20	13.25	13.12	13.16	312,700	+0.02(+0.16%)
Dec 27, 2017	13.10	13.28	13.05	13.14	599,790	+0.04(+0.27%)
Dec 26, 2017	13.20	13.24	13.07	13.10	814,810	-0.09(-0.67%)
Dec 22, 2017	13.36	13.46	13.15	13.19	824,460	-0.17(-1.29%)
Dec 21, 2017	13.54	13.60	13.28	13.37	652,120	-0.14(-1.05%)
Dec 20, 2017	13.52	13.65	13.28	13.51	673,980	+0.03(+0.19%)
Dec 19, 2017	13.40	13.60	13.27	13.48	1,060,050	+0.08(+0.63%)
Dec 18, 2017	13.29	13.58	13.22	13.40	653,280	+0.13(+1.00%)
Dec 15, 2017	13.16	13.38	12.97	13.27	1,867,460	+0.09(+0.68%)
Dec 14, 2017	13.31	13.31	13.04	13.18	1,058,630	-0.11(-0.83%)
Dec 13, 2017	13.28	13.49	13.18	13.29	1,016,620	+0.05(+0.37%)
Dec 12, 2017	13.39	13.52	13.19	13.24	521,930	-0.13(-0.99%)
Dec 11, 2017	13.64	13.64	13.31	13.37	1,013,020	-0.26(-1.89%)
Dec 08, 2017	13.45	13.88	13.29	13.62	993,200	+0.23(+1.69%)
Dec 07, 2017	13.26	13.63	13.11	13.40	951,470	-0.05(-0.36%)
Dec 06, 2017	13.45	13.62	13.44	13.45	768,450	-0.01(-0.07%)
Dec 05, 2017	13.53	13.65	13.34	13.46	548,110	-0.07(-0.50%)
Dec 04, 2017	13.62	13.76	13.62	13.52	1,169,890	+0.02(+0.17%)
Dec 01, 2017	13.68	13.77	13.41	13.50	545,520	-0.18(-1.29%)
Nov 30, 2017	13.72	13.77	13.50	13.68	556,770	+0.02(+0.12%)
Nov 29, 2017	13.85	13.85	13.61	13.66	607,370	-0.16(-1.16%)
Nov 28, 2017	13.62	13.85	13.54	13.82	483,190	+0.19(+1.39%)
Nov 27, 2017	13.74	13.82	13.61	13.63	584,150	-0.11(-0.82%)
Nov 24, 2017	13.81	13.81	13.60	13.74	297,400	-0.00(-0.02%)
Nov 22, 2017	13.70	13.79	13.58	13.75	406,910	+0.05(+0.34%)
Nov 21, 2017	13.53	13.70	13.53	13.70	658,020	+0.24(+1.79%)
Nov 20, 2017	13.40	13.49	13.38	13.46	848,620	+0.08(+0.62%)
Nov 17, 2017	13.31	13.42	13.25	13.38	1,023,410	+0.03(+0.25%)
Nov 16, 2017	13.28	13.46	13.28	13.34	850,150	+0.12(+0.89%)
Nov 15, 2017	13.26	13.36	13.16	13.22	1,329,430	-0.09(-0.71%)
Nov 14, 2017	13.18	13.42	13.09	13.32	1,980,740	+0.10(+0.73%)
Nov 13, 2017	13.27	13.40	13.16	13.22	830,050	-0.13(-0.96%)
Nov 10, 2017	13.31	13.44	13.21	13.35	803,790	+0.01(+0.08%)
Nov 09, 2017	13.30	13.50	13.22	13.34	953,020	-0.10(-0.74%)
Nov 08, 2017	13.30	13.48	13.26	13.44	922,440	+0.07(+0.51%)
Nov 07, 2017	13.45	13.45	13.27	13.37	869,860	-0.06(-0.44%)
Nov 06, 2017	13.33	13.60	13.26	13.43	1,237,460	+0.06(+0.46%)
Nov 03, 2017	13.40	13.42	13.25	13.37	1,229,460	-0.03(-0.23%)
Nov 02, 2017	13.43	13.51	13.16	13.40	1,081,930	-0.06(-0.41%)

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.