Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	13.84	13.84	13.63	13.63	3,550	-0.11(-0.77%)
Jan 30, 2018	14.09	14.09	13.69	13.74	3,458	-0.32(-2.28%)
Jan 29, 2018	14.22	14.27	14.06	14.06	1,928	-0.16(-1.12%)
Jan 26, 2018	14.22	14.26	14.12	14.22	464	+0.06(+0.39%)
Jan 25, 2018	14.11	14.16	14.11	14.16	258	+0.05(+0.36%)
Jan 24, 2018	13.76	14.12	13.74	14.11	6,432	+0.32(+2.32%)
Jan 23, 2018	14.06	14.07	13.68	13.79	4,036	-0.18(-1.28%)
Jan 22, 2018	14.27	14.27	13.84	13.97	4,294	-0.25(-1.74%)
Jan 19, 2018	13.85	14.22	13.85	14.22	318	+0.32(+2.30%)
Jan 18, 2018	13.84	13.90	13.74	13.90	1,265	+0.02(+0.15%)
Jan 17, 2018	14.21	14.21	13.82	13.88	942	-0.07(-0.53%)
Jan 16, 2018	14.16	14.24	13.84	13.95	2,274	-0.21(-1.49%)
Jan 12, 2018		14.16	14.16	14.16	0	-0.00(-0.02%)
Jan 11, 2018	13.90	14.32	13.90	14.16	2,170	+0.35(+2.51%)
Jan 10, 2018	13.79	14.33	13.79	13.82	5,878	+0.03(+0.24%)
Jan 09, 2018	13.74	14.11	13.53	13.78	6,361	-0.01(-0.04%)
Jan 08, 2018	13.84	14.00	13.74	13.79	1,989	-0.11(-0.78%)
Jan 05, 2018	14.05	14.05	13.87	13.90	198	-0.05(-0.38%)
Jan 04, 2018	14.12	14.22	13.90	13.95	7,282	-0.37(-2.60%)
Jan 03, 2018	14.11	14.32	14.11	14.32	270	+0.21(+1.51%)
Jan 02, 2018	14.34	14.64	14.11	14.11	3,222	-0.53(-3.64%)
Dec 29, 2017		14.64	14.64	14.64	0	+0.11(+0.73%)
Dec 28, 2017	13.86	14.54	13.86	14.54	5,622	+0.59(+4.20%)
Dec 27, 2017	14.00	14.09	13.79	13.95	4,678	-0.05(-0.38%)
Dec 26, 2017	13.76	14.32	13.76	14.00	2,274	+0.00(+0.00%)
Dec 22, 2017	14.11	14.19	13.95	14.00	3,888	+0.05(+0.38%)
Dec 21, 2017	13.79	14.27	13.58	13.95	3,949	+0.32(+2.34%)
Dec 20, 2017	14.06	14.11	13.63	13.63	3,338	-0.37(-2.66%)
Dec 19, 2017	13.95	14.11	13.93	14.00	3,741	+0.11(+0.77%)
Dec 18, 2017	13.79	14.06	13.79	13.90	13,790	+0.16(+1.16%)
Dec 15, 2017	13.63	13.84	13.58	13.74	7,752	+0.21(+1.57%)
Dec 14, 2017	13.47	13.72	13.42	13.52	14,013	+0.11(+0.79%)
Dec 13, 2017	13.52	13.58	13.42	13.42	7,634	-0.16(-1.18%)
Dec 12, 2017	13.68	13.68	13.52	13.58	1,207	-0.11(-0.78%)
Dec 11, 2017	13.84	13.84	13.58	13.68	2,542	-0.16(-1.15%)
Dec 08, 2017	14.11	14.11	13.84	13.84	3,021	-0.27(-1.89%)
Dec 07, 2017	14.11	14.11	13.90	14.11	1,980	-0.05(-0.38%)
Dec 06, 2017	14.24	14.24	13.95	14.16	1,800	+0.11(+0.76%)
Dec 05, 2017	14.22	14.22	13.95	14.06	1,826	-0.21(-1.49%)
Dec 04, 2017	14.38	14.38	14.24	14.27	5,327	+0.16(+1.13%)
Dec 01, 2017	14.47	14.64	14.00	14.11	16,763	-0.37(-2.57%)
Nov 30, 2017	14.38	14.54	13.95	14.48	5,647	+0.11(+0.74%)
Nov 29, 2017	14.48	14.48	14.04	14.38	13,309	+0.11(+0.75%)
Nov 28, 2017	14.13	14.32	14.13	14.27	2,088	-0.05(-0.37%)
Nov 27, 2017	13.96	14.32	13.90	14.32	5,254	+0.27(+1.89%)
Nov 24, 2017	13.47	14.06	13.47	14.06	2,731	+0.27(+1.93%)
Nov 22, 2017	13.58	13.84	13.58	13.79	3,560	+0.11(+0.78%)
Nov 21, 2017	13.52	13.84	13.15	13.68	8,831	+0.32(+2.39%)
Nov 20, 2017	13.74	13.74	13.21	13.37	7,406	+0.11(+0.80%)
Nov 17, 2017	12.78	13.26	12.67	13.26	37,281	+0.64(+5.06%)
Nov 16, 2017	13.05	14.11	12.57	12.62	58,295	-0.43(-3.27%)
Nov 15, 2017	12.80	13.26	12.67	13.05	9,244	+0.27(+2.08%)
Nov 14, 2017	13.05	13.15	12.73	12.78	2,356	-0.16(-1.24%)
Nov 13, 2017	13.05	13.31	12.94	12.94	4,542	-0.11(-0.82%)
Nov 10, 2017	13.25	13.25	13.05	13.05	2,827	-0.13(-0.97%)
Nov 09, 2017	13.17	13.17	13.17	13.17	190	-0.03(-0.24%)
Nov 08, 2017	12.94	13.26	12.78	13.20	3,295	+0.45(+3.57%)
Nov 07, 2017	12.51	12.75	12.51	12.75	4,914	+0.13(+1.03%)
Nov 06, 2017	12.62	12.76	12.57	12.62	4,231	-0.03(-0.22%)
Nov 03, 2017	13.15	13.26	12.65	12.65	738	-0.51(-3.84%)
Nov 02, 2017	12.73	13.15	12.62	13.15	474	+0.27(+2.07%)

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.