Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	12.49	12.56	12.49	12.56	83,757	+0.13(+1.07%)
Jan 30, 2018	12.50	12.50	12.41	12.43	81,660	-0.08(-0.66%)
Jan 29, 2018	12.64	12.67	12.24	12.51	249,778	-0.23(-1.79%)
Jan 26, 2018	12.96	12.96	12.69	12.74	150,846	-0.22(-1.71%)
Jan 25, 2018	13.10	13.17	12.87	12.96	209,493	-0.23(-1.78%)
Jan 24, 2018	13.14	13.21	13.10	13.19	120,366	-0.03(-0.24%)
Jan 23, 2018	13.39	13.39	13.15	13.22	116,198	-0.10(-0.78%)
Jan 22, 2018	13.39	13.39	13.32	13.33	37,452	-0.02(-0.14%)
Jan 19, 2018	13.55	13.55	13.29	13.35	74,653	-0.08(-0.61%)
Jan 18, 2018	13.64	13.64	13.34	13.43	88,787	-0.15(-1.11%)
Jan 17, 2018	13.66	13.85	13.57	13.58	31,916	+0.00(+0.00%)
Jan 16, 2018	13.63	13.88	13.50	13.58	85,623	-0.03(-0.23%)
Jan 12, 2018		13.61	13.61	13.61	0	+0.04(+0.28%)
Jan 11, 2018	13.66	13.71	13.56	13.57	32,141	-0.00(-0.02%)
Jan 10, 2018	13.57	13.60	13.54	13.58	52,761	-0.01(-0.07%)
Jan 09, 2018	13.59	13.64	13.59	13.59	49,814	-0.01(-0.05%)
Jan 08, 2018	13.58	13.63	13.53	13.59	42,432	+0.04(+0.28%)
Jan 05, 2018	13.64	13.64	13.55	13.56	29,822	-0.01(-0.09%)
Jan 04, 2018	13.57	13.63	13.50	13.57	45,073	+0.03(+0.23%)
Jan 03, 2018	13.56	13.57	13.40	13.54	58,305	+0.04(+0.28%)
Jan 02, 2018	13.66	13.66	13.58	13.50	71,330	-0.13(-0.97%)
Dec 29, 2017		13.63	13.63	13.63	0	+0.18(+1.31%)
Dec 28, 2017	13.37	13.47	13.37	13.45	36,507	+0.08(+0.61%)
Dec 27, 2017	13.44	13.50	13.37	13.37	31,617	-0.06(-0.47%)
Dec 26, 2017	13.54	13.54	13.44	13.44	28,240	-0.05(-0.37%)
Dec 22, 2017	13.44	13.51	13.44	13.49	30,572	+0.05(+0.38%)
Dec 21, 2017	13.65	13.66	13.44	13.44	44,101	-0.14(-1.02%)
Dec 20, 2017	13.59	13.66	13.57	13.57	62,739	-0.03(-0.20%)
Dec 19, 2017	13.60	13.63	13.55	13.60	41,168	+0.01(+0.05%)
Dec 18, 2017	13.60	13.60	13.56	13.60	44,617	+0.04(+0.32%)
Dec 15, 2017	13.51	13.58	13.48	13.55	43,577	+0.04(+0.28%)
Dec 14, 2017	13.44	13.51	13.44	13.51	30,948	+0.04(+0.33%)
Dec 13, 2017	13.50	13.50	13.46	13.47	36,577	-0.03(-0.23%)
Dec 12, 2017	13.50	13.50	13.46	13.50	19,888	+0.04(+0.28%)
Dec 11, 2017	13.47	13.48	13.42	13.46	27,160	+0.04(+0.33%)
Dec 08, 2017	13.46	13.51	13.38	13.42	60,984	-0.04(-0.28%)
Dec 07, 2017	13.50	13.51	13.40	13.46	48,208	-0.03(-0.23%)
Dec 06, 2017	13.48	13.50	13.42	13.49	40,503	+0.04(+0.28%)
Dec 05, 2017	13.40	13.50	13.40	13.45	27,799	+0.06(+0.42%)
Dec 04, 2017	13.41	13.41	13.36	13.40	34,455	-0.02(-0.14%)
Dec 01, 2017	13.43	13.50	13.35	13.41	64,811	+0.04(+0.28%)
Nov 30, 2017	13.38	13.38	13.35	13.38	28,855	+0.02(+0.14%)
Nov 29, 2017	13.32	13.38	13.30	13.36	22,636	+0.02(+0.14%)
Nov 28, 2017	13.38	13.38	13.25	13.34	62,031	-0.06(-0.42%)
Nov 27, 2017	13.46	13.49	13.36	13.40	65,405	-0.07(-0.52%)
Nov 24, 2017	13.48	13.49	13.46	13.47	32,146	+0.00(+0.00%)
Nov 22, 2017	13.45	13.49	13.38	13.46	39,696	+0.05(+0.37%)
Nov 21, 2017	13.33	13.41	13.32	13.41	38,290	+0.16(+1.21%)
Nov 20, 2017	13.26	13.38	13.24	13.25	44,663	+0.00(+0.00%)
Nov 17, 2017	13.35	13.35	13.24	13.25	28,236	-0.01(-0.09%)
Nov 16, 2017	13.24	13.34	13.23	13.27	44,995	+0.06(+0.42%)
Nov 15, 2017	13.28	13.28	13.18	13.21	24,053	-0.06(-0.42%)
Nov 14, 2017	13.25	13.31	13.17	13.27	53,811	+0.00(+0.01%)
Nov 13, 2017	13.32	13.34	13.26	13.26	38,974	-0.00(-0.01%)
Nov 10, 2017	13.32	13.33	13.22	13.27	26,579	-0.01(-0.09%)
Nov 09, 2017	13.34	13.34	13.24	13.28	66,066	+0.01(+0.07%)
Nov 08, 2017	13.24	13.28	13.24	13.27	31,566	-0.00(-0.02%)
Nov 07, 2017	13.31	13.33	13.27	13.27	32,176	-0.06(-0.42%)
Nov 06, 2017	13.40	13.40	13.32	13.33	49,764	+0.01(+0.09%)
Nov 03, 2017	13.29	13.32	13.26	13.32	28,868	+0.04(+0.28%)
Nov 02, 2017	13.42	13.42	13.24	13.28	43,021	-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.