Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	12.74	12.81	12.51	12.53	25,806,246	-0.17(-1.37%)
Jan 30, 2018	12.90	12.91	12.70	12.71	26,509,794	-0.25(-1.91%)
Jan 29, 2018	13.00	13.04	12.86	12.96	24,845,916	-0.04(-0.32%)
Jan 26, 2018	13.14	13.15	12.94	13.00	24,733,700	-0.03(-0.27%)
Jan 25, 2018	13.29	13.38	13.01	13.03	23,831,808	-0.22(-1.67%)
Jan 24, 2018	13.52	13.54	13.25	13.25	24,639,132	-0.21(-1.59%)
Jan 23, 2018	13.61	13.65	13.43	13.47	28,724,868	-0.12(-0.92%)
Jan 22, 2018	13.19	13.60	13.16	13.59	22,269,988	+0.43(+3.26%)
Jan 19, 2018	13.18	13.29	13.08	13.16	26,001,324	+0.00(+0.00%)
Jan 18, 2018	13.50	13.52	13.00	13.16	53,443,940	-0.39(-2.86%)
Jan 17, 2018	13.52	13.60	13.38	13.55	28,146,710	+0.12(+0.93%)
Jan 16, 2018	13.62	13.73	13.42	13.43	29,335,368	-0.09(-0.67%)
Jan 12, 2018		13.52	13.52	13.52	0	+0.22(+1.67%)
Jan 11, 2018	13.02	13.31	12.98	13.29	25,108,652	+0.22(+1.69%)
Jan 10, 2018			13.07	13.07	18,187,236	-0.04(-0.32%)
Jan 09, 2018	13.05	13.16	13.03	13.12	15,236,099	+0.06(+0.42%)
Jan 08, 2018	13.09	13.14	13.02	13.06	17,774,054	-0.06(-0.47%)
Jan 05, 2018	13.21	13.21	12.98	13.12	16,210,943	-0.04(-0.32%)
Jan 04, 2018	13.15	13.23	13.07	13.16	18,367,868	+0.03(+0.26%)
Jan 03, 2018	13.07	13.16	12.95	13.13	20,056,146	+0.11(+0.85%)
Jan 02, 2018	12.69	13.05	12.60	13.02	23,377,990	+0.51(+4.04%)
Dec 29, 2017		12.51	12.51	12.51	0	-0.17(-1.31%)
Dec 28, 2017	12.56	12.69	12.53	12.68	15,165,117	+0.13(+1.05%)
Dec 27, 2017	12.55	12.60	12.50	12.55	15,947,035	+0.01(+0.06%)
Dec 26, 2017	12.50	12.59	12.50	12.54	10,955,234	+0.04(+0.33%)
Dec 22, 2017	12.48	12.56	12.48	12.50	11,689,577	-0.01(-0.11%)
Dec 21, 2017	12.27	12.53	12.22	12.51	19,740,322	+0.21(+1.75%)
Dec 20, 2017	12.42	12.42	12.25	12.30	26,822,242	-0.11(-0.89%)
Dec 19, 2017	12.53	12.56	12.39	12.41	14,519,992	-0.06(-0.44%)
Dec 18, 2017	12.46	12.60	12.44	12.46	19,196,374	+0.05(+0.39%)
Dec 15, 2017	12.40	12.57	12.39	12.42	33,115,686	+0.06(+0.50%)
Dec 14, 2017	12.33	12.46	12.31	12.35	19,218,772	-0.01(-0.06%)
Dec 13, 2017	12.30	12.42	12.28	12.36	19,696,440	+0.07(+0.56%)
Dec 12, 2017	12.29	12.47	12.27	12.29	20,046,422	-0.15(-1.17%)
Dec 11, 2017	12.30	12.55	12.29	12.44	20,506,334	+0.12(+0.96%)
Dec 08, 2017	12.06	12.36	12.03	12.32	30,571,870	+0.30(+2.48%)
Dec 07, 2017	11.85	12.08	11.81	12.02	25,485,782	+0.17(+1.46%)
Dec 06, 2017	11.83	11.94	11.70	11.85	21,683,880	-0.02(-0.18%)
Dec 05, 2017	11.86	12.01	11.82	11.87	20,171,442	-0.08(-0.64%)
Dec 04, 2017	12.05	12.12	11.94	11.94	23,261,514	-0.11(-0.92%)
Dec 01, 2017	11.98	12.08	11.92	12.06	21,781,036	+0.12(+1.05%)
Nov 30, 2017	11.61	11.95	11.61	11.93	40,721,216	+0.33(+2.80%)
Nov 29, 2017	11.77	11.83	11.55	11.61	31,397,070	-0.19(-1.58%)
Nov 28, 2017	11.77	11.90	11.72	11.79	23,239,104	+0.05(+0.41%)
Nov 27, 2017	11.88	11.89	11.66	11.74	17,268,614	-0.16(-1.34%)
Nov 24, 2017	11.90	12.04	11.88	11.90	7,431,780	+0.06(+0.53%)
Nov 22, 2017	11.72	11.91	11.72	11.84	13,572,874	+0.16(+1.36%)
Nov 21, 2017	11.88	11.88	11.64	11.68	15,088,403	-0.13(-1.11%)
Nov 20, 2017	11.76	11.89	11.72	11.81	14,423,591	+0.03(+0.29%)
Nov 17, 2017	11.65	11.79	11.56	11.78	17,671,928	+0.12(+1.07%)
Nov 16, 2017	11.81	11.84	11.64	11.65	21,958,866	-0.14(-1.17%)
Nov 15, 2017	11.94	11.98	11.77	11.79	27,397,666	-0.28(-2.30%)
Nov 14, 2017	12.06	12.15	11.96	12.07	21,719,510	-0.02(-0.17%)
Nov 13, 2017	12.21	12.25	12.06	12.09	13,667,239	-0.15(-1.19%)
Nov 10, 2017	12.37	12.39	12.22	12.24	13,217,027	-0.17(-1.34%)
Nov 09, 2017	12.39	12.48	12.34	12.40	14,528,574	-0.06(-0.50%)
Nov 08, 2017	12.47	12.52	12.40	12.46	14,786,784	-0.03(-0.22%)
Nov 07, 2017	12.55	12.61	12.44	12.49	13,274,973	-0.03(-0.22%)
Nov 06, 2017	12.33	12.55	12.33	12.52	18,319,348	+0.24(+1.92%)
Nov 03, 2017	12.33	12.35	12.18	12.28	19,102,284	-0.04(-0.34%)
Nov 02, 2017	12.51	12.55	12.28	12.33	18,187,256	-0.23(-1.82%)

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.