Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	12.56	12.64	12.56	12.63	83,288	+0.13(+1.07%)
Jan 30, 2018	12.57	12.57	12.48	12.49	81,203	-0.08(-0.66%)
Jan 29, 2018	12.71	12.74	12.31	12.58	248,379	-0.23(-1.79%)
Jan 26, 2018	13.03	13.03	12.76	12.81	150,001	-0.22(-1.71%)
Jan 25, 2018	13.18	13.24	12.94	13.03	208,320	-0.24(-1.78%)
Jan 24, 2018	13.21	13.28	13.17	13.27	119,692	-0.03(-0.24%)
Jan 23, 2018	13.46	13.46	13.22	13.30	115,547	-0.10(-0.78%)
Jan 22, 2018	13.47	13.47	13.40	13.40	37,243	-0.02(-0.14%)
Jan 19, 2018	13.63	13.63	13.37	13.42	74,235	-0.08(-0.61%)
Jan 18, 2018	13.71	13.71	13.42	13.51	88,290	-0.15(-1.12%)
Jan 17, 2018	13.73	13.92	13.64	13.66	31,738	+0.00(+0.00%)
Jan 16, 2018	13.70	13.96	13.57	13.66	85,144	-0.03(-0.23%)
Jan 12, 2018		13.69	13.69	13.69	0	+0.04(+0.28%)
Jan 11, 2018	13.73	13.79	13.64	13.65	31,962	-0.00(-0.02%)
Jan 10, 2018	13.65	13.68	13.62	13.65	52,466	-0.01(-0.07%)
Jan 09, 2018	13.67	13.72	13.66	13.66	49,536	-0.01(-0.05%)
Jan 08, 2018	13.66	13.70	13.61	13.67	42,194	+0.04(+0.28%)
Jan 05, 2018	13.71	13.71	13.63	13.63	29,655	-0.01(-0.09%)
Jan 04, 2018	13.65	13.71	13.57	13.64	44,820	+0.03(+0.23%)
Jan 03, 2018	13.64	13.64	13.48	13.61	57,979	+0.04(+0.28%)
Jan 02, 2018	13.74	13.74	13.66	13.57	70,931	-0.13(-0.97%)
Dec 29, 2017		13.71	13.71	13.71	0	+0.18(+1.31%)
Dec 28, 2017	13.44	13.55	13.44	13.53	36,303	+0.08(+0.61%)
Dec 27, 2017	13.51	13.57	13.45	13.45	31,440	-0.06(-0.47%)
Dec 26, 2017	13.61	13.61	13.51	13.51	28,082	-0.05(-0.37%)
Dec 22, 2017	13.51	13.59	13.51	13.56	30,401	+0.05(+0.38%)
Dec 21, 2017	13.73	13.73	13.51	13.51	43,854	-0.14(-1.02%)
Dec 20, 2017	13.67	13.74	13.64	13.65	62,388	-0.03(-0.20%)
Dec 19, 2017	13.67	13.71	13.63	13.68	40,937	+0.01(+0.05%)
Dec 18, 2017	13.67	13.68	13.63	13.67	44,367	+0.04(+0.32%)
Dec 15, 2017	13.59	13.65	13.56	13.63	43,333	+0.04(+0.28%)
Dec 14, 2017	13.52	13.59	13.52	13.59	30,775	+0.04(+0.33%)
Dec 13, 2017	13.58	13.58	13.53	13.55	36,372	-0.03(-0.23%)
Dec 12, 2017	13.57	13.58	13.54	13.58	19,777	+0.04(+0.28%)
Dec 11, 2017	13.55	13.55	13.50	13.54	27,008	+0.04(+0.33%)
Dec 08, 2017	13.53	13.58	13.46	13.50	60,642	-0.04(-0.28%)
Dec 07, 2017	13.58	13.59	13.47	13.53	47,938	-0.03(-0.23%)
Dec 06, 2017	13.56	13.58	13.50	13.57	40,276	+0.04(+0.28%)
Dec 05, 2017	13.48	13.58	13.48	13.53	27,643	+0.06(+0.42%)
Dec 04, 2017	13.49	13.49	13.44	13.47	34,262	-0.02(-0.14%)
Dec 01, 2017	13.50	13.58	13.43	13.49	64,448	+0.04(+0.28%)
Nov 30, 2017	13.46	13.46	13.43	13.45	28,693	+0.02(+0.14%)
Nov 29, 2017	13.40	13.46	13.38	13.43	22,509	+0.02(+0.14%)
Nov 28, 2017	13.45	13.45	13.33	13.41	61,684	-0.06(-0.42%)
Nov 27, 2017	13.54	13.56	13.43	13.47	65,039	-0.07(-0.52%)
Nov 24, 2017	13.56	13.57	13.53	13.54	31,966	+0.00(+0.00%)
Nov 22, 2017	13.52	13.57	13.46	13.54	39,474	+0.05(+0.37%)
Nov 21, 2017	13.41	13.49	13.39	13.49	38,075	+0.16(+1.21%)
Nov 20, 2017	13.33	13.45	13.32	13.33	44,413	+0.00(+0.00%)
Nov 17, 2017	13.43	13.43	13.32	13.33	28,078	-0.01(-0.09%)
Nov 16, 2017	13.31	13.42	13.30	13.34	44,743	+0.06(+0.42%)
Nov 15, 2017	13.35	13.35	13.25	13.28	23,918	-0.06(-0.42%)
Nov 14, 2017	13.32	13.38	13.24	13.34	53,510	+0.00(+0.01%)
Nov 13, 2017	13.40	13.42	13.34	13.34	38,755	-0.00(-0.01%)
Nov 10, 2017	13.40	13.41	13.29	13.34	26,430	-0.01(-0.09%)
Nov 09, 2017	13.42	13.42	13.31	13.35	65,696	+0.01(+0.07%)
Nov 08, 2017	13.32	13.35	13.31	13.34	31,389	-0.00(-0.02%)
Nov 07, 2017	13.38	13.41	13.35	13.35	31,995	-0.06(-0.42%)
Nov 06, 2017	13.47	13.48	13.39	13.40	49,486	+0.01(+0.09%)
Nov 03, 2017	13.37	13.39	13.33	13.39	28,706	+0.04(+0.28%)
Nov 02, 2017	13.50	13.50	13.31	13.35	42,780	-0.10(-0.75%)

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.