Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	14.24	14.26	14.05	14.06	80,262	-0.06(-0.42%)
Jan 30, 2018	14.27	14.27	14.11	14.12	30,336	-0.15(-1.05%)
Jan 29, 2018	14.46	14.46	14.24	14.27	71,905	-0.22(-1.52%)
Jan 26, 2018	14.51	14.56	14.45	14.49	56,428	-0.05(-0.34%)
Jan 25, 2018	14.60	14.60	14.52	14.54	58,092	-0.04(-0.27%)
Jan 24, 2018	14.69	14.73	14.58	14.58	34,479	-0.08(-0.55%)
Jan 23, 2018	14.71	14.73	14.66	14.66	44,099	-0.04(-0.27%)
Jan 22, 2018	14.71	14.76	14.70	14.70	48,822	-0.02(-0.14%)
Jan 19, 2018	14.78	14.78	14.70	14.72	20,853	-0.01(-0.07%)
Jan 18, 2018	14.77	14.81	14.73	14.73	40,603	-0.04(-0.27%)
Jan 17, 2018	14.76	14.80	14.75	14.77	36,763	+0.02(+0.14%)
Jan 16, 2018	14.81	14.82	14.71	14.75	56,399	+0.00(+0.00%)
Jan 12, 2018		14.75	14.75	14.75	0	-0.01(-0.07%)
Jan 11, 2018	14.73	14.79	14.73	14.76	21,699	+0.06(+0.41%)
Jan 10, 2018	14.75	14.78	14.70	14.70	18,756	-0.08(-0.54%)
Jan 09, 2018	14.83	14.85	14.78	14.78	30,233	-0.06(-0.40%)
Jan 08, 2018	14.88	14.88	14.83	14.84	50,248	+0.00(+0.00%)
Jan 05, 2018	14.82	14.88	14.80	14.84	50,329	+0.04(+0.27%)
Jan 04, 2018	14.83	14.85	14.78	14.80	54,232	+0.00(+0.00%)
Jan 03, 2018	14.83	14.84	14.80	14.80	29,437	+0.01(+0.07%)
Jan 02, 2018	14.77	14.77	14.73	14.79	38,828	+0.00(+0.00%)
Dec 29, 2017		14.79	14.79	14.79	0	+0.20(+1.37%)
Dec 28, 2017	14.72	14.73	14.54	14.59	135,106	-0.16(-1.08%)
Dec 27, 2017	14.76	14.78	14.64	14.75	108,340	+0.05(+0.34%)
Dec 26, 2017	14.79	14.79	14.65	14.70	79,443	-0.05(-0.34%)
Dec 22, 2017	14.67	14.76	14.61	14.75	119,485	+0.03(+0.20%)
Dec 21, 2017	14.80	14.80	14.70	14.72	57,326	-0.08(-0.54%)
Dec 20, 2017	14.77	14.97	14.77	14.80	64,959	+0.00(+0.00%)
Dec 19, 2017	14.81	14.82	14.69	14.80	102,750	+0.03(+0.20%)
Dec 18, 2017	14.79	14.86	14.75	14.77	84,886	-0.07(-0.47%)
Dec 15, 2017	14.93	14.97	14.83	14.84	60,873	-0.12(-0.80%)
Dec 14, 2017	14.84	14.96	14.82	14.96	49,007	+0.10(+0.67%)
Dec 13, 2017	14.85	14.86	14.75	14.86	90,521	+0.03(+0.20%)
Dec 12, 2017	14.80	14.86	14.79	14.83	71,275	-0.07(-0.47%)
Dec 11, 2017	14.86	14.95	14.83	14.90	65,082	+0.03(+0.20%)
Dec 08, 2017	14.86	14.88	14.80	14.87	77,515	-0.03(-0.20%)
Dec 07, 2017	14.94	14.98	14.84	14.90	70,606	-0.04(-0.27%)
Dec 06, 2017	14.95	15.02	14.90	14.94	82,001	+0.00(+0.00%)
Dec 05, 2017	14.76	14.95	14.76	14.94	37,509	+0.12(+0.81%)
Dec 04, 2017	14.87	14.87	14.81	14.82	35,416	-0.05(-0.34%)
Dec 01, 2017	14.96	14.96	14.86	14.87	56,008	-0.04(-0.27%)
Nov 30, 2017	15.02	15.02	14.89	14.91	33,715	-0.08(-0.53%)
Nov 29, 2017	15.02	15.05	14.88	14.99	36,916	-0.08(-0.53%)
Nov 28, 2017	15.08	15.11	15.01	15.07	30,790	+0.01(+0.07%)
Nov 27, 2017	15.12	15.14	15.06	15.06	33,380	-0.04(-0.26%)
Nov 24, 2017	15.04	15.11	15.03	15.10	4,984	+0.08(+0.53%)
Nov 22, 2017	15.00	15.07	14.99	15.02	29,948	+0.02(+0.13%)
Nov 21, 2017	15.00	15.14	15.00	15.00	60,003	+0.01(+0.07%)
Nov 20, 2017	15.10	15.14	14.99	14.99	37,656	-0.13(-0.86%)
Nov 17, 2017	15.18	15.18	15.10	15.12	27,661	-0.04(-0.26%)
Nov 16, 2017	15.11	15.17	15.09	15.16	39,364	+0.05(+0.33%)
Nov 15, 2017	15.15	15.30	15.08	15.11	55,714	+0.01(+0.07%)
Nov 14, 2017	15.16	15.16	15.00	15.10	77,352	+0.05(+0.33%)
Nov 13, 2017	15.01	15.08	15.01	15.05	14,600	+0.07(+0.47%)
Nov 10, 2017	15.07	15.09	14.98	14.98	17,503	-0.08(-0.53%)
Nov 09, 2017	15.12	15.12	15.03	15.06	25,889	-0.06(-0.40%)
Nov 08, 2017	15.08	15.12	15.04	15.12	14,947	+0.07(+0.47%)
Nov 07, 2017	14.96	15.05	14.92	15.05	25,144	+0.10(+0.67%)
Nov 06, 2017	14.95	14.97	14.92	14.95	19,883	+0.05(+0.34%)
Nov 03, 2017	14.96	14.96	14.88	14.90	17,142	-0.05(-0.33%)
Nov 02, 2017	14.96	15.03	14.95	14.95	25,512	-0.03(-0.20%)

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.