Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	12.21	12.38	12.20	12.35	69,249	+0.25(+2.06%)
Jan 30, 2018	12.14	12.14	12.07	12.11	41,333	-0.03(-0.26%)
Jan 29, 2018	12.27	12.37	12.10	12.14	58,834	+0.00(+0.00%)
Jan 26, 2018	12.02	12.27	12.02	12.14	44,543	+0.02(+0.19%)
Jan 25, 2018	12.09	12.14	12.04	12.11	25,333	+0.05(+0.39%)
Jan 24, 2018	12.13	12.13	11.99	12.07	29,972	-0.02(-0.19%)
Jan 23, 2018	11.99	12.11	11.98	12.09	14,763	+0.05(+0.39%)
Jan 22, 2018	12.04	12.07	11.98	12.04	12,583	-0.05(-0.45%)
Jan 19, 2018	11.85	12.11	11.85	12.10	44,313	+0.21(+1.77%)
Jan 18, 2018	12.00	12.00	11.84	11.89	17,744	-0.12(-0.97%)
Jan 17, 2018	11.95	12.01	11.78	12.00	14,914	+0.16(+1.31%)
Jan 16, 2018	12.18	12.26	11.83	11.85	41,072	-0.32(-2.62%)
Jan 12, 2018		12.17	12.17	12.17	0	+0.02(+0.19%)
Jan 11, 2018	11.97	12.18	11.97	12.14	18,427	+0.18(+1.50%)
Jan 10, 2018	11.92	12.09	11.87	11.97	23,946	+0.04(+0.33%)
Jan 09, 2018	11.93	12.05	11.91	11.93	13,939	+0.02(+0.13%)
Jan 08, 2018	12.04	12.12	11.90	11.91	20,734	-0.20(-1.67%)
Jan 05, 2018	12.07	12.14	11.88	12.11	29,822	+0.07(+0.58%)
Jan 04, 2018	12.12	12.18	12.02	12.04	32,151	-0.03(-0.26%)
Jan 03, 2018	11.88	12.21	11.79	12.07	29,706	+0.16(+1.37%)
Jan 02, 2018		12.25	11.86	11.91	21,037	-0.02(-0.20%)
Dec 29, 2017		11.93	11.93	11.93	0	-0.19(-1.60%)
Dec 28, 2017	12.06	12.14	11.99	12.13	14,427	+0.19(+1.56%)
Dec 27, 2017	12.13	12.16	11.87	11.94	28,094	-0.12(-0.97%)
Dec 26, 2017	12.21	12.25	12.06	12.06	20,157	-0.17(-1.40%)
Dec 22, 2017	12.30	12.39	12.23	12.23	13,772	-0.08(-0.63%)
Dec 21, 2017	12.14	12.36	12.13	12.31	35,817	+0.02(+0.13%)
Dec 20, 2017	12.38	12.39	12.16	12.29	27,295	+0.01(+0.06%)
Dec 19, 2017	12.59	12.59	12.24	12.28	30,250	-0.30(-2.41%)
Dec 18, 2017	12.77	12.77	12.51	12.59	26,147	+0.16(+1.25%)
Dec 15, 2017	12.25	12.71	12.25	12.43	107,408	+0.16(+1.33%)
Dec 14, 2017	12.43	12.49	12.26	12.27	27,530	-0.18(-1.44%)
Dec 13, 2017	12.24	12.57	12.24	12.45	15,757	+0.00(+0.00%)
Dec 12, 2017	12.45	12.56	12.32	12.45	20,122	+0.05(+0.38%)
Dec 11, 2017	12.91	12.91	12.33	12.40	14,902	-0.03(-0.25%)
Dec 08, 2017	12.73	12.73	12.43	12.43	17,341	-0.25(-1.96%)
Dec 07, 2017	12.70	12.88	12.61	12.68	28,441	-0.01(-0.06%)
Dec 06, 2017	12.70	12.88	12.68	12.69	37,620	-0.06(-0.49%)
Dec 05, 2017	12.86	13.03	12.47	12.75	39,067	-0.15(-1.15%)
Dec 04, 2017	12.95	13.14	12.84	12.90	39,107	+0.09(+0.67%)
Dec 01, 2017	12.84	12.86	12.36	12.81	25,397	-0.02(-0.12%)
Nov 30, 2017	12.95	13.05	12.63	12.83	49,286	-0.08(-0.60%)
Nov 29, 2017	12.63	12.98	11.88	12.91	29,241	+0.28(+2.22%)
Nov 28, 2017	12.45	12.67	12.40	12.63	29,419	+0.26(+2.14%)
Nov 27, 2017	12.34	12.46	12.33	12.36	29,559	+0.03(+0.25%)
Nov 24, 2017	12.39	12.57	12.32	12.33	24,847	+0.00(+0.00%)
Nov 22, 2017	12.28	12.42	12.27	12.33	46,933	+0.04(+0.32%)
Nov 21, 2017	12.22	12.34	12.16	12.29	22,793	+0.13(+1.09%)
Nov 20, 2017	12.04	12.18	12.04	12.16	19,220	+0.14(+1.16%)
Nov 17, 2017	11.93	12.09	11.76	12.02	23,501	-0.04(-0.32%)
Nov 16, 2017	11.94	12.06	11.51	12.06	43,764	+0.16(+1.31%)
Nov 15, 2017	11.93	12.02	11.76	11.90	29,584	-0.05(-0.39%)
Nov 14, 2017	11.88	12.01	11.75	11.95	28,800	+0.00(+0.00%)
Nov 13, 2017	11.86	11.97	11.69	11.95	31,302	+0.05(+0.46%)
Nov 10, 2017	12.07	12.09	11.79	11.90	26,098	+0.09(+0.72%)
Nov 09, 2017	11.71	11.86	11.65	11.81	28,634	+0.03(+0.26%)
Nov 08, 2017	11.61	11.81	11.55	11.78	45,091	+0.11(+0.93%)
Nov 07, 2017	12.19	12.19	11.66	11.67	37,428	-0.46(-3.78%)
Nov 06, 2017	12.27	12.35	12.12	12.13	23,406	-0.15(-1.20%)
Nov 03, 2017	12.38	12.38	12.22	12.28	38,959	-0.14(-1.12%)
Nov 02, 2017	12.28	12.47	12.28	12.42	26,380	+0.15(+1.26%)

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.