Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	11.73	11.80	11.56	11.71	2,143,434	+0.01(+0.09%)
Jan 30, 2018	11.76	11.76	11.62	11.70	2,436,588	-0.18(-1.52%)
Jan 29, 2018	11.76	11.92	11.69	11.88	2,282,771	+0.07(+0.59%)
Jan 26, 2018	11.96	12.03	11.62	11.81	2,186,662	-0.14(-1.17%)
Jan 25, 2018	11.84	12.04	11.77	11.95	4,494,476	+0.20(+1.70%)
Jan 24, 2018	11.55	11.77	11.50	11.75	5,483,110	+0.25(+2.17%)
Jan 23, 2018	11.24	11.51	11.13	11.50	3,178,049	+0.23(+2.04%)
Jan 22, 2018	11.21	11.28	11.07	11.27	4,537,651	+0.02(+0.18%)
Jan 19, 2018	11.16	11.27	10.97	11.25	2,622,184	+0.17(+1.53%)
Jan 18, 2018	11.08	11.26	11.03	11.08	3,290,637	-0.06(-0.54%)
Jan 17, 2018	11.57	11.57	11.01	11.14	3,226,978	-0.28(-2.45%)
Jan 16, 2018	11.67	11.70	11.41	11.42	5,583,926	-0.24(-2.06%)
Jan 12, 2018		11.66	11.66	11.66	0	+0.17(+1.48%)
Jan 11, 2018	11.23	11.49	11.20	11.49	3,903,899	+0.30(+2.68%)
Jan 10, 2018	10.63	11.37	10.56	11.19	10,148,578	+0.59(+5.57%)
Jan 09, 2018	10.57	10.65	10.45	10.60	3,870,322	+0.04(+0.38%)
Jan 08, 2018	10.54	10.65	10.48	10.56	4,436,036	+0.00(+0.00%)
Jan 05, 2018	10.61	10.65	10.42	10.56	3,813,663	+0.00(+0.00%)
Jan 04, 2018	10.58	10.71	10.45	10.56	3,902,424	+0.03(+0.28%)
Jan 03, 2018	10.45	10.62	10.45	10.53	3,459,285	+0.19(+1.84%)
Jan 02, 2018	10.01	10.39	9.990	10.34	4,457,005	+0.42(+4.23%)
Dec 29, 2017		9.920	9.920	9.920	0	-0.16(-1.59%)
Dec 28, 2017	10.04	10.13	9.925	10.08	2,503,065	+0.08(+0.80%)
Dec 27, 2017	10.07	10.18	9.950	10.00	5,034,852	-0.04(-0.40%)
Dec 26, 2017	10.09	10.17	9.980	10.04	2,382,535	-0.07(-0.69%)
Dec 22, 2017	10.27	10.27	10.07	10.11	2,910,651	-0.18(-1.75%)
Dec 21, 2017	10.13	10.42	10.10	10.29	7,644,061	+0.20(+1.98%)
Dec 20, 2017	10.28	10.33	10.06	10.09	10,203,026	-0.04(-0.39%)
Dec 19, 2017		10.21	9.860	10.13	22,105,172	+0.24(+2.43%)
Dec 18, 2017	9.710	9.930	9.690	9.890	4,459,330	+0.27(+2.81%)
Dec 15, 2017	9.570	9.670	9.480	9.620	3,889,550	+0.11(+1.16%)
Dec 14, 2017	9.460	9.690	9.460	9.510	4,521,568	+0.05(+0.53%)
Dec 13, 2017	9.530	9.620	9.450	9.460	2,295,423	-0.05(-0.53%)
Dec 12, 2017	9.500	9.580	9.450	9.510	2,472,174	+0.04(+0.42%)
Dec 11, 2017	9.530	9.610	9.440	9.470	2,438,027	+0.02(+0.21%)
Dec 08, 2017	9.630	9.650	9.450	9.450	2,800,348	-0.12(-1.25%)
Dec 07, 2017	9.610	9.810	9.480	9.570	3,691,730	-0.05(-0.52%)
Dec 06, 2017	9.510	9.645	9.445	9.620	2,816,481	+0.02(+0.21%)
Dec 05, 2017	9.550	9.670	9.300	9.600	1,945,495	+0.04(+0.42%)
Dec 04, 2017	9.730	9.755	9.455	9.560	2,917,958	-0.04(-0.42%)
Dec 01, 2017	9.990	9.990	9.570	9.600	4,695,600	-0.35(-3.52%)
Nov 30, 2017	9.930	10.02	9.830	9.950	8,395,756	+0.11(+1.12%)
Nov 29, 2017	9.980	10.02	9.780	9.840	5,853,434	-0.09(-0.91%)
Nov 28, 2017	9.910	10.03	9.850	9.930	2,584,595	+0.03(+0.30%)
Nov 27, 2017	9.960	10.03	9.870	9.900	4,015,544	-0.08(-0.80%)
Nov 24, 2017	9.920	10.04	9.900	9.980	1,800,384	+0.15(+1.53%)
Nov 22, 2017	10.03	10.04	9.750	9.830	2,766,205	-0.14(-1.40%)
Nov 21, 2017	10.25	10.27	9.950	9.970	1,360,181	-0.24(-2.35%)
Nov 20, 2017	10.00	10.25	9.965	10.21	2,643,575	+0.22(+2.20%)
Nov 17, 2017	9.930	10.08	9.930	9.990	1,907,185	+0.01(+0.10%)
Nov 16, 2017	9.610	10.02	9.610	9.980	2,154,691	+0.46(+4.83%)
Nov 15, 2017	9.410	9.635	9.110	9.520	3,164,414	+0.00(+0.00%)
Nov 14, 2017	10.15	10.16	9.480	9.520	2,722,498	-0.74(-7.21%)
Nov 13, 2017	10.08	10.26	9.975	10.26	4,804,345	+0.09(+0.88%)
Nov 10, 2017	10.20	10.30	10.09	10.17	1,773,360	-0.07(-0.68%)
Nov 09, 2017	10.20	10.38	10.10	10.24	2,011,930	-0.10(-0.97%)
Nov 08, 2017	10.46	10.47	10.28	10.34	1,612,455	-0.10(-0.96%)
Nov 07, 2017	10.46	10.66	10.43	10.44	2,220,589	-0.06(-0.57%)
Nov 06, 2017	10.35	10.50	10.02	10.50	4,600,077	+0.10(+0.96%)
Nov 03, 2017	10.41	10.63	10.35	10.40	2,282,508	-0.05(-0.48%)
Nov 02, 2017	10.50	10.70	10.24	10.45	4,344,955	-0.16(-1.51%)

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.