Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	14.36	14.40	14.10	14.12	3,624,741	-0.19(-1.35%)
Jan 30, 2018	14.35	14.37	14.26	14.32	3,254,113	-0.09(-0.65%)
Jan 29, 2018	14.48	14.52	14.37	14.41	2,555,429	-0.09(-0.60%)
Jan 26, 2018	14.40	14.60	14.38	14.50	2,421,652	+0.11(+0.74%)
Jan 25, 2018	14.56	14.58	14.37	14.39	2,778,209	-0.11(-0.78%)
Jan 24, 2018	14.74	14.74	14.40	14.50	4,913,644	+0.03(+0.18%)
Jan 23, 2018	14.50	14.51	14.36	14.48	3,505,781	-0.11(-0.78%)
Jan 22, 2018	14.70	14.70	14.48	14.59	3,118,014	-0.04(-0.27%)
Jan 19, 2018	14.56	14.72	14.54	14.63	3,372,598	+0.05(+0.32%)
Jan 18, 2018		14.70	14.50	14.58	2,940,631	+0.03(+0.23%)
Jan 17, 2018	14.55	14.67	14.42	14.55	4,553,469	+0.04(+0.27%)
Jan 16, 2018	14.62	14.72	14.47	14.51	5,218,021	+0.00(+0.00%)
Jan 12, 2018		14.51	14.51	14.51	0	+0.09(+0.60%)
Jan 11, 2018	14.28	14.44	14.27	14.42	4,424,679	+0.19(+1.36%)
Jan 10, 2018		14.44		14.23	4,743,591	+0.00(+0.00%)
Jan 09, 2018	14.20	14.30	14.18	14.23	3,307,229	+0.04(+0.28%)
Jan 08, 2018	14.26	14.28	14.14	14.19	2,093,795	-0.11(-0.74%)
Jan 05, 2018	14.38	14.40	14.28	14.30	2,350,326	+0.06(+0.42%)
Jan 04, 2018	13.96	14.30	13.94	14.24	4,004,623	+0.35(+2.54%)
Jan 03, 2018	13.85	13.92	13.85	13.88	3,059,869	+0.01(+0.10%)
Jan 02, 2018	13.92	13.94	13.76	13.87	3,385,827	-0.01(-0.05%)
Dec 29, 2017		13.88	13.88	13.88	0	-0.09(-0.67%)
Dec 28, 2017	13.90	13.97	13.74	13.97	2,861,833	+0.11(+0.82%)
Dec 27, 2017	13.97	14.00	13.86	13.86	2,371,128	-0.08(-0.57%)
Dec 26, 2017	13.96	14.01	13.92	13.94	881,584	-0.03(-0.24%)
Dec 22, 2017	14.02	14.02	13.90	13.97	1,558,157	-0.07(-0.52%)
Dec 21, 2017	14.02	14.09	13.94	14.04	2,041,687	+0.16(+1.15%)
Dec 20, 2017	13.94	13.96	13.82	13.88	2,833,059	+0.03(+0.19%)
Dec 19, 2017	13.86	13.96	13.71	13.86	3,344,538	+0.07(+0.48%)
Dec 18, 2017	13.88	13.98	13.76	13.79	2,626,074	+0.00(+0.00%)
Dec 15, 2017	13.64	13.91	13.61	13.79	3,159,292	+0.03(+0.24%)
Dec 14, 2017	13.87	13.88	13.70	13.76	1,565,655	-0.09(-0.62%)
Dec 13, 2017	13.89	13.98	13.84	13.84	2,359,635	-0.04(-0.29%)
Dec 12, 2017	13.85	13.92	13.78	13.88	2,281,428	+0.06(+0.43%)
Dec 11, 2017	13.92	13.92	13.78	13.82	2,010,440	-0.07(-0.53%)
Dec 08, 2017	13.93	13.94	13.85	13.90	1,737,795	-0.01(-0.10%)
Dec 07, 2017	13.82	13.98	13.81	13.91	1,728,677	+0.03(+0.24%)
Dec 06, 2017	13.95	14.07	13.86	13.88	2,313,368	-0.11(-0.76%)
Dec 05, 2017	14.15	14.20	13.98	13.98	2,612,593	-0.09(-0.66%)
Dec 04, 2017	14.27	14.28	14.06	14.08	4,171,812	-0.07(-0.52%)
Dec 01, 2017	14.08	14.23	14.07	14.15	4,743,041	+0.15(+1.09%)
Nov 30, 2017	14.12	14.20	13.97	14.00	3,133,508	-0.02(-0.14%)
Nov 29, 2017	14.08	14.24	14.00	14.02	5,215,757	-0.02(-0.14%)
Nov 28, 2017	14.01	14.09	13.97	14.04	2,858,851	+0.02(+0.14%)
Nov 27, 2017	14.10	14.16	14.00	14.02	2,446,476	-0.11(-0.75%)
Nov 24, 2017	14.05	14.13	14.00	14.12	1,223,629	+0.07(+0.47%)
Nov 22, 2017	14.04	14.21	13.93	14.06	3,342,498	+0.01(+0.09%)
Nov 21, 2017	13.98	14.09	13.96	14.04	4,125,293	+0.14(+1.00%)
Nov 20, 2017	13.94	13.94	13.85	13.90	2,514,062	+0.00(+0.02%)
Nov 17, 2017	13.84	13.95	13.81	13.90	2,305,666	+0.03(+0.24%)
Nov 16, 2017	13.94	13.96	13.86	13.87	2,007,718	+0.02(+0.14%)
Nov 15, 2017	13.70	13.96	13.63	13.85	3,481,825	+0.05(+0.33%)
Nov 14, 2017	13.82	13.86	13.76	13.80	2,256,968	-0.08(-0.57%)
Nov 13, 2017	13.91	13.99	13.88	13.88	2,572,808	-0.10(-0.71%)
Nov 10, 2017	14.20	14.28	13.88	13.98	3,296,672	-0.30(-2.08%)
Nov 09, 2017	13.80	14.29	13.79	14.28	6,336,411	+0.66(+4.84%)
Nov 08, 2017	13.69	13.71	13.51	13.62	2,999,163	-0.06(-0.43%)
Nov 07, 2017	13.69	13.78	13.59	13.68	2,479,295	-0.05(-0.38%)
Nov 06, 2017	13.70	13.77	13.65	13.73	1,835,981	+0.01(+0.05%)
Nov 03, 2017	13.74	13.79	13.66	13.72	3,749,992	+0.09(+0.63%)
Nov 02, 2017	13.45	13.72	13.43	13.64	2,967,197	+0.18(+1.37%)

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.