Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	10.51	10.72	10.49	10.67	733,145	+0.24(+2.30%)
Jan 30, 2018	10.42	10.55	10.42	10.43	623,705	-0.01(-0.10%)
Jan 29, 2018	11.00	11.01	10.35	10.44	1,538,043	-0.59(-5.35%)
Jan 26, 2018	11.03	11.10	10.95	11.03	537,025	+0.03(+0.27%)
Jan 25, 2018	11.26	11.33	10.91	11.00	364,900	-0.25(-2.22%)
Jan 24, 2018	11.30	11.40	11.20	11.25	258,929	-0.04(-0.35%)
Jan 23, 2018	11.46	11.50	11.29	11.29	207,354	-0.20(-1.74%)
Jan 22, 2018	11.56	11.59	11.46	11.49	425,137	-0.09(-0.78%)
Jan 19, 2018	11.75	11.77	11.57	11.58	288,497	-0.15(-1.28%)
Jan 18, 2018	11.60	11.92	11.60	11.73	357,223	+0.09(+0.77%)
Jan 17, 2018	11.41	11.83	11.41	11.64	338,620	+0.22(+1.93%)
Jan 16, 2018	11.49	11.59	11.31	11.42	424,396	-0.08(-0.70%)
Jan 15, 2018	11.60	11.60	11.38	11.50	89,479	-0.11(-0.95%)
Jan 12, 2018	11.69	11.79	11.55	11.61	365,976	+0.04(+0.35%)
Jan 11, 2018	11.65	11.68	11.54	11.57	396,991	-0.04(-0.34%)
Jan 10, 2018		11.71	11.59	11.61	199,618	+0.02(+0.17%)
Jan 09, 2018	11.72	11.75	11.55	11.59	344,107	-0.10(-0.86%)
Jan 08, 2018	11.81	11.94	11.67	11.69	438,845	-0.09(-0.76%)
Jan 05, 2018	11.91	11.97	11.73	11.78	425,193	+0.00(+0.00%)
Jan 04, 2018	11.67	12.10	11.63	11.78	360,913	+0.08(+0.68%)
Jan 03, 2018	11.72	11.80	11.62	11.70	469,791	-0.02(-0.17%)
Jan 02, 2018	11.28	11.90	11.17	11.72	497,078	+0.44(+3.90%)
Dec 29, 2017		11.28	11.28	11.28	0	+0.49(+4.54%)
Dec 28, 2017	10.58	10.89	10.52	10.79	239,974	+0.18(+1.70%)
Dec 27, 2017	10.64	10.85	10.48	10.61	442,747	+0.00(+0.00%)
Dec 22, 2017	10.58	10.66	10.50	10.61	323,586	+0.03(+0.28%)
Dec 21, 2017	10.48	10.67	10.48	10.58	328,563	+0.04(+0.38%)
Dec 20, 2017	10.60	10.62	10.37	10.54	455,883	-0.10(-0.94%)
Dec 19, 2017	10.50	10.79	10.50	10.64	322,784	+0.14(+1.33%)
Dec 18, 2017	10.50	10.57	10.50	10.50	195,937	+0.02(+0.19%)
Dec 15, 2017	10.58	10.69	10.41	10.48	289,434	-0.10(-0.95%)
Dec 14, 2017	10.68	10.88	10.54	10.58	266,189	-0.08(-0.75%)
Dec 13, 2017	10.80	10.84	10.50	10.66	442,866	-0.12(-1.11%)
Dec 12, 2017	10.10	10.98	10.10	10.78	677,184	+0.67(+6.63%)
Dec 11, 2017	10.01	10.13	9.930	10.11	909,865	+0.09(+0.90%)
Dec 08, 2017	10.07	10.27	10.00	10.02	530,443	-0.23(-2.24%)
Dec 07, 2017	10.38	10.38	10.21	10.25	450,463	-0.10(-0.97%)
Dec 06, 2017	10.61	10.84	10.00	10.35	1,631,787	-1.55(-13.03%)
Dec 05, 2017	11.75	11.95	11.71	11.90	222,182	+0.15(+1.28%)
Dec 04, 2017	11.68	11.87	11.55	11.75	342,159	+0.29(+2.53%)
Dec 01, 2017	11.31	11.60	11.20	11.46	319,000	+0.15(+1.33%)
Nov 30, 2017	11.41	11.48	11.26	11.31	235,558	-0.06(-0.53%)
Nov 29, 2017	11.23	11.43	11.17	11.37	237,407	+0.16(+1.43%)
Nov 28, 2017	11.20	11.23	11.19	11.21	189,995	+0.04(+0.36%)
Nov 27, 2017		11.29	11.03	11.17	278,229	-0.14(-1.24%)
Nov 24, 2017	11.34	11.36	11.24	11.31	130,083	+0.07(+0.62%)
Nov 23, 2017	11.37	11.40	11.20	11.24	152,390	-0.08(-0.71%)
Nov 22, 2017	11.41	11.48	11.25	11.32	176,033	-0.09(-0.79%)
Nov 21, 2017	11.42	11.47	11.31	11.41	404,477	+0.03(+0.26%)
Nov 20, 2017	11.32	11.49	11.18	11.38	201,443	+0.09(+0.80%)
Nov 17, 2017	11.31	11.34	11.25	11.29	75,511	+0.02(+0.18%)
Nov 16, 2017	11.29	11.34	11.14	11.27	205,246	+0.02(+0.18%)
Nov 15, 2017	11.36	11.40	11.22	11.25	200,934	-0.20(-1.75%)
Nov 14, 2017	11.82	11.82	11.41	11.45	294,580	-0.30(-2.55%)
Nov 13, 2017	11.75	11.89	11.64	11.75	127,986	+0.01(+0.09%)
Nov 10, 2017	11.72	11.88	11.66	11.74	246,024	+0.01(+0.09%)
Nov 09, 2017	11.67	11.94	11.65	11.73	321,496	+0.02(+0.17%)
Nov 08, 2017	12.07	12.07	11.66	11.71	428,745	-0.29(-2.42%)
Nov 07, 2017	11.95	12.40	11.75	12.00	900,675	+0.05(+0.42%)
Nov 06, 2017	12.01	12.14	11.89	11.95	265,653	-0.06(-0.50%)
Nov 03, 2017	12.06	12.18	11.95	12.01	209,717	-0.07(-0.58%)
Nov 02, 2017	12.31	12.40	11.76	12.08	671,654	-0.21(-1.71%)

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.