Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	12.06	12.06	11.61	11.82	12,114	-0.26(-2.15%)
Jan 30, 2018	11.99	12.18	11.99	12.08	9,380	-0.19(-1.55%)
Jan 29, 2018	12.36	12.36	12.22	12.27	11,961	-0.07(-0.57%)
Jan 26, 2018	12.43	12.43	12.30	12.34	13,994	+0.11(+0.90%)
Jan 25, 2018	12.42	12.42	12.21	12.23	12,460	-0.28(-2.24%)
Jan 24, 2018	12.67	12.67	12.45	12.51	21,000	+0.11(+0.89%)
Jan 23, 2018	12.58	12.58	12.38	12.40	14,286	-0.08(-0.64%)
Jan 22, 2018	12.64	12.64	12.39	12.48	13,945	+0.03(+0.24%)
Jan 19, 2018	12.57	12.57	12.39	12.45	7,368	+0.03(+0.24%)
Jan 18, 2018	12.58	12.58	12.36	12.42	30,401	-0.07(-0.56%)
Jan 17, 2018	12.29	12.51	12.29	12.49	26,394	+0.23(+1.88%)
Jan 16, 2018	12.45	12.45	12.26	12.26	22,138	-0.02(-0.16%)
Jan 12, 2018		12.28	12.28	12.28	0	-0.04(-0.32%)
Jan 11, 2018	12.30	12.34	12.27	12.32	28,968	+0.04(+0.28%)
Jan 10, 2018	12.30	12.30	12.24	12.29	29,741	+0.13(+1.11%)
Jan 09, 2018	12.13	12.21	12.12	12.15	61,419	+0.16(+1.33%)
Jan 08, 2018	12.14	12.14	11.96	11.99	68,222	+0.07(+0.59%)
Jan 05, 2018	12.12	12.12	11.88	11.92	19,477	+0.15(+1.27%)
Jan 04, 2018	11.89	11.89	11.71	11.77	58,854	-0.21(-1.79%)
Jan 03, 2018	12.02	12.02	11.73	11.98	42,588	+0.20(+1.65%)
Jan 02, 2018	11.61	11.81	11.61	11.79	11,413	+0.06(+0.51%)
Dec 29, 2017		11.73	11.73	11.73	0	-0.08(-0.68%)
Dec 28, 2017	11.80	11.82	11.77	11.81	25,181	-0.01(-0.08%)
Dec 27, 2017	11.84	11.84	11.80	11.82	14,933	-0.00(-0.02%)
Dec 26, 2017	11.98	11.98	11.75	11.82	13,158	+0.08(+0.70%)
Dec 22, 2017	11.72	11.76	11.72	11.74	44,704	+0.01(+0.11%)
Dec 21, 2017	11.63	11.75	11.63	11.73	9,872	+0.08(+0.70%)
Dec 20, 2017	11.79	11.79	11.61	11.64	8,263	-0.04(-0.38%)
Dec 19, 2017	11.87	11.87	11.68	11.69	12,469	-0.07(-0.55%)
Dec 18, 2017	11.88	11.88	11.73	11.76	13,805	+0.12(+1.03%)
Dec 15, 2017	11.57	11.73	11.57	11.63	15,363	-0.14(-1.23%)
Dec 14, 2017	11.93	11.93	11.77	11.78	14,985	-0.17(-1.42%)
Dec 13, 2017	11.83	11.96	11.83	11.95	15,863	-0.11(-0.91%)
Dec 12, 2017	12.18	12.18	12.04	12.06	15,258	+0.04(+0.29%)
Dec 11, 2017	11.97	12.10	11.97	12.03	12,236	+0.10(+0.80%)
Dec 08, 2017	12.05	12.05	11.85	11.93	8,743	+0.14(+1.19%)
Dec 07, 2017	11.92	11.92	11.75	11.79	7,535	-0.06(-0.51%)
Dec 06, 2017	11.96	11.96	11.76	11.85	15,355	-0.10(-0.84%)
Dec 05, 2017	12.00	12.01	11.95	11.95	24,408	+0.05(+0.42%)
Dec 04, 2017		12.00	11.87	11.90	37,535	-0.10(-0.83%)
Dec 01, 2017	11.92	12.02	11.92	12.00	37,547	-0.12(-0.97%)
Nov 30, 2017	12.20	12.20	12.08	12.12	34,230	+0.02(+0.15%)
Nov 29, 2017	12.16	12.18	12.08	12.10	14,709	+0.07(+0.62%)
Nov 28, 2017	12.01	12.05	11.98	12.03	34,378	+0.08(+0.63%)
Nov 27, 2017	11.89	11.97	11.89	11.95	4,884	+0.05(+0.42%)
Nov 24, 2017	11.90	11.95	11.90	11.90	7,624	-0.01(-0.08%)
Nov 22, 2017	12.05	12.05	11.89	11.91	12,434	-0.05(-0.42%)
Nov 21, 2017	12.04	12.04	11.89	11.96	12,758	+0.07(+0.55%)
Nov 20, 2017	11.98	11.98	11.88	11.89	13,204	+0.00(+0.04%)
Nov 17, 2017	12.02	12.02	11.89	11.89	9,471	+0.04(+0.34%)
Nov 16, 2017	11.75	11.87	11.75	11.85	21,136	+0.43(+3.77%)
Nov 15, 2017	11.31	11.46	11.31	11.42	328,382	-0.03(-0.22%)
Nov 14, 2017	11.61	11.61	11.41	11.45	14,080	-0.25(-2.18%)
Nov 13, 2017	11.76	11.76	11.65	11.70	25,167	-0.18(-1.52%)
Nov 10, 2017	11.95	11.95	11.84	11.88	40,014	-0.08(-0.67%)
Nov 09, 2017	12.01	12.01	11.83	11.96	15,062	-0.07(-0.58%)
Nov 08, 2017	12.10	12.10	11.97	12.03	10,946	+0.17(+1.43%)
Nov 07, 2017	11.98	11.98	11.82	11.86	20,547	+0.09(+0.76%)
Nov 06, 2017	11.74	11.81	11.72	11.77	21,174	-0.13(-1.09%)
Nov 03, 2017	11.90	11.92	11.88	11.90	36,630	+0.03(+0.25%)
Nov 02, 2017	11.89	11.91	11.83	11.87	21,783	+0.13(+1.07%)

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.