Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	12.48	12.51	12.11	12.21	164,846	-0.20(-1.63%)
Jan 30, 2018	12.31	12.44	12.29	12.41	116,774	+0.03(+0.25%)
Jan 29, 2018	12.61	12.61	12.35	12.38	236,507	-0.24(-1.91%)
Jan 26, 2018	12.70	12.74	12.60	12.62	154,817	-0.11(-0.84%)
Jan 25, 2018	12.77	12.77	12.69	12.73	85,351	-0.05(-0.40%)
Jan 24, 2018	12.83	12.84	12.76	12.78	33,600	-0.04(-0.30%)
Jan 23, 2018	12.77	12.85	12.75	12.82	83,018	+0.06(+0.44%)
Jan 22, 2018	12.77	12.79	12.72	12.76	53,324	+0.02(+0.17%)
Jan 19, 2018	12.68	12.76	12.62	12.74	29,655	+0.06(+0.47%)
Jan 18, 2018	12.73	12.76	12.65	12.68	175,557	-0.08(-0.64%)
Jan 17, 2018	12.76	12.82	12.76	12.76	94,350	-0.01(-0.09%)
Jan 16, 2018	12.91	12.94	12.77	12.77	77,766	-0.04(-0.34%)
Jan 12, 2018		12.82	12.82	12.82	0	-0.08(-0.59%)
Jan 11, 2018	12.85	12.91	12.77	12.89	74,588	+0.08(+0.60%)
Jan 10, 2018	12.82	12.85	12.72	12.82	90,251	-0.02(-0.13%)
Jan 09, 2018	12.96	12.97	12.83	12.83	76,996	-0.09(-0.72%)
Jan 08, 2018	12.93	12.98	12.86	12.93	132,833	-0.05(-0.38%)
Jan 05, 2018	12.99	12.99	12.86	12.97	73,113	+0.07(+0.58%)
Jan 04, 2018	12.87	12.96	12.86	12.90	49,225	+0.06(+0.44%)
Jan 03, 2018	13.01	13.12	12.82	12.84	60,723	-0.18(-1.39%)
Jan 02, 2018	13.11	13.13	12.97	13.02	76,697	-0.15(-1.14%)
Dec 29, 2017		13.17	13.17	13.17	0	-0.10(-0.72%)
Dec 28, 2017	13.25	13.30	13.14	13.27	22,915	+0.12(+0.90%)
Dec 27, 2017	13.24	13.24	13.13	13.15	111,157	-0.01(-0.06%)
Dec 26, 2017	13.18	13.21	13.11	13.16	80,286	+0.09(+0.68%)
Dec 22, 2017	13.20	13.20	13.05	13.07	35,829	-0.02(-0.14%)
Dec 21, 2017	13.06	13.16	13.03	13.09	38,882	+0.08(+0.61%)
Dec 20, 2017	12.97	13.04	12.95	13.01	30,054	+0.05(+0.41%)
Dec 19, 2017	13.05	13.20	12.95	12.96	60,837	-0.21(-1.60%)
Dec 18, 2017	13.26	13.32	13.13	13.17	150,210	-0.06(-0.43%)
Dec 15, 2017	13.11	13.28	13.11	13.22	44,741	+0.16(+1.19%)
Dec 14, 2017	13.09	13.14	13.03	13.07	118,282	-0.03(-0.21%)
Dec 13, 2017	13.09	13.12	13.06	13.10	40,233	+0.12(+0.91%)
Dec 12, 2017	13.05	13.07	12.98	12.98	70,131	-0.02(-0.18%)
Dec 11, 2017	13.06	13.07	12.98	13.00	31,690	+0.01(+0.10%)
Dec 08, 2017	12.98	13.01	12.94	12.99	20,860	-0.03(-0.24%)
Dec 07, 2017	12.97	13.04	12.97	13.02	25,481	+0.03(+0.20%)
Dec 06, 2017	13.00	13.03	12.93	12.99	36,704	+0.04(+0.29%)
Dec 05, 2017	12.96	12.99	12.92	12.96	40,949	-0.06(-0.49%)
Dec 04, 2017	12.92	13.03	12.92	13.02	95,122	+0.13(+0.99%)
Dec 01, 2017	12.79	12.92	12.77	12.89	58,208	+0.06(+0.48%)
Nov 30, 2017	12.97	12.97	12.79	12.83	38,430	-0.10(-0.80%)
Nov 29, 2017	12.90	13.02	12.88	12.94	49,205	+0.03(+0.25%)
Nov 28, 2017	12.94	12.96	12.86	12.90	71,001	-0.04(-0.31%)
Nov 27, 2017	12.98	13.02	12.94	12.94	20,523	-0.04(-0.28%)
Nov 24, 2017	13.02	13.05	12.97	12.98	14,103	-0.04(-0.31%)
Nov 22, 2017	12.98	13.08	12.95	13.02	59,799	+0.08(+0.62%)
Nov 21, 2017	12.89	12.94	12.87	12.94	42,442	+0.08(+0.60%)
Nov 20, 2017	12.76	12.88	12.74	12.86	40,268	+0.18(+1.41%)
Nov 17, 2017	12.67	12.72	12.65	12.68	60,616	+0.04(+0.34%)
Nov 16, 2017	12.59	12.66	12.59	12.64	50,137	+0.07(+0.53%)
Nov 15, 2017	12.63	12.67	12.57	12.58	25,410	-0.08(-0.61%)
Nov 14, 2017	12.60	12.68	12.59	12.65	37,366	+0.07(+0.55%)
Nov 13, 2017	12.50	12.61	12.48	12.58	100,628	+0.08(+0.62%)
Nov 10, 2017	12.55	12.63	12.49	12.51	72,468	-0.07(-0.53%)
Nov 09, 2017	12.56	12.64	12.56	12.57	29,943	-0.03(-0.21%)
Nov 08, 2017	12.47	12.61	12.47	12.60	79,657	+0.11(+0.85%)
Nov 07, 2017	12.45	12.59	12.45	12.49	110,209	+0.04(+0.33%)
Nov 06, 2017	12.67	12.67	12.44	12.45	153,771	-0.18(-1.42%)
Nov 03, 2017	12.71	12.71	12.59	12.63	314,170	-0.05(-0.42%)
Nov 02, 2017	12.90	12.90	12.65	12.68	98,343	-0.15(-1.16%)

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.