Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	11.71	11.73	11.61	11.63	4,891	-0.02(-0.17%)
Jan 30, 2018	11.81	11.81	11.65	11.65	23,322	-0.22(-1.85%)
Jan 29, 2018	11.87	11.88	11.85	11.87	8,911	-0.02(-0.18%)
Jan 26, 2018	11.86	11.92	11.83	11.89	9,377	+0.01(+0.08%)
Jan 25, 2018	11.88	11.94	11.84	11.88	15,403	-0.04(-0.34%)
Jan 24, 2018	11.95	11.95	11.89	11.92	5,661	+0.06(+0.51%)
Jan 23, 2018	11.83	11.91	11.83	11.86	6,675	-0.03(-0.21%)
Jan 22, 2018	11.91	11.91	11.80	11.88	12,217	+0.04(+0.30%)
Jan 19, 2018	11.85	11.85	11.81	11.85	6,028	-0.05(-0.42%)
Jan 18, 2018	11.94	11.94	11.88	11.90	4,126	-0.03(-0.25%)
Jan 17, 2018	11.84	11.93	11.84	11.93	52,865	+0.04(+0.34%)
Jan 16, 2018		11.99	11.89	11.89	3,869	-0.01(-0.08%)
Jan 12, 2018		11.90	11.90	11.90	0	+0.05(+0.46%)
Jan 11, 2018	11.82	11.86	11.81	11.85	6,055	+0.07(+0.63%)
Jan 10, 2018	11.75	11.82	11.75	11.77	3,300	+0.02(+0.18%)
Jan 09, 2018	11.76	11.81	11.75	11.75	10,907	-0.09(-0.76%)
Jan 08, 2018	11.78	11.88	11.78	11.84	3,018	+0.01(+0.08%)
Jan 05, 2018	11.88	11.88	11.74	11.83	12,858	-0.03(-0.25%)
Jan 04, 2018	11.93	11.93	11.78	11.86	3,606	+0.04(+0.34%)
Jan 03, 2018	11.77	11.84	11.77	11.82	10,241	+0.11(+0.94%)
Jan 02, 2018		11.73	11.70	11.71	3,892	+0.00(+0.00%)
Dec 29, 2017		11.71	11.71	11.71	0	+0.09(+0.77%)
Dec 28, 2017	11.59	11.66	11.55	11.62	20,696	-0.05(-0.39%)
Dec 27, 2017	11.54	11.67	11.54	11.67	10,232	+0.13(+1.09%)
Dec 26, 2017	11.55	11.58	11.52	11.54	6,704	-0.02(-0.17%)
Dec 22, 2017	11.50	11.56	11.50	11.56	9,026	+0.04(+0.34%)
Dec 21, 2017	11.47	11.52	11.47	11.52	9,440	+0.05(+0.45%)
Dec 20, 2017	11.47	11.52	11.47	11.47	14,811	+0.02(+0.18%)
Dec 19, 2017	11.57	11.57	11.45	11.45	5,313	-0.03(-0.27%)
Dec 18, 2017	11.50	11.50	11.46	11.48	7,016	+0.06(+0.53%)
Dec 15, 2017	11.42	11.42	11.41	11.42	809	+0.07(+0.62%)
Dec 14, 2017	11.43	11.57	11.35	11.35	10,038	-0.32(-2.71%)
Dec 13, 2017	11.63	11.70	11.62	11.67	10,345	-0.00(-0.04%)
Dec 12, 2017	11.67	11.70	11.65	11.67	6,918	+0.02(+0.17%)
Dec 11, 2017	11.66	11.66	11.61	11.65	17,762	+0.00(+0.00%)
Dec 08, 2017	11.69	11.69	11.60	11.65	16,506	+0.05(+0.43%)
Dec 07, 2017	11.66	11.66	11.60	11.60	10,521	-0.08(-0.68%)
Dec 06, 2017	11.74	11.74	11.66	11.68	3,888	-0.08(-0.68%)
Dec 05, 2017	11.81	11.82	11.76	11.76	4,148	-0.07(-0.59%)
Dec 04, 2017	11.80	11.96	11.75	11.83	26,900	+0.16(+1.37%)
Dec 01, 2017	11.64	11.70	11.64	11.67	15,490	-0.03(-0.26%)
Nov 30, 2017	11.66	11.70	11.66	11.70	6,117	+0.09(+0.78%)
Nov 29, 2017	11.65	11.66	11.61	11.61	4,271	-0.06(-0.51%)
Nov 28, 2017	11.64	11.67	11.60	11.67	3,217	+0.03(+0.26%)
Nov 27, 2017	11.67	11.67	11.62	11.64	2,167	+0.00(+0.00%)
Nov 24, 2017	11.65	11.69	11.60	11.64	2,412	+0.05(+0.43%)
Nov 22, 2017	11.56	11.59	11.51	11.59	19,173	+0.06(+0.52%)
Nov 21, 2017	11.62	11.65	11.50	11.53	66,502	-0.06(-0.52%)
Nov 20, 2017	11.52	11.63	11.52	11.59	20,957	+0.01(+0.09%)
Nov 17, 2017	11.66	11.66	11.55	11.58	18,434	+0.03(+0.26%)
Nov 16, 2017	11.65	11.67	11.54	11.55	20,024	+0.01(+0.09%)
Nov 15, 2017	11.63	11.69	11.54	11.54	10,302	-0.05(-0.44%)
Nov 14, 2017	11.66	11.80	11.59	11.59	4,922	-0.08(-0.67%)
Nov 13, 2017	11.88	11.92	11.67	11.67	24,581	-0.31(-2.59%)
Nov 10, 2017	11.61	12.02	11.57	11.98	439,152	+0.35(+3.01%)
Nov 09, 2017	11.63	11.64	11.62	11.63	3,468	-0.04(-0.34%)
Nov 08, 2017	11.63	11.67	11.61	11.67	5,463	+0.03(+0.26%)
Nov 07, 2017	11.58	11.64	11.58	11.64	3,829	+0.03(+0.26%)
Nov 06, 2017	11.63	11.63	11.59	11.61	4,372	+0.01(+0.09%)
Nov 03, 2017	11.61	11.61	11.52	11.60	7,668	+0.00(+0.00%)
Nov 02, 2017	11.75	11.75	11.55	11.60	13,040	-0.11(-0.94%)

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.