Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	10.32	10.42	10.26	10.30	253,921	+0.01(+0.06%)
Jan 30, 2018	10.36	10.37	10.23	10.30	263,914	-0.10(-0.98%)
Jan 29, 2018	10.46	10.50	10.40	10.40	201,331	-0.08(-0.73%)
Jan 26, 2018	10.42	10.47	10.42	10.47	109,191	+0.06(+0.61%)
Jan 25, 2018	10.43	10.43	10.37	10.41	108,004	-0.01(-0.12%)
Jan 24, 2018	10.46	10.48	10.37	10.42	165,994	-0.01(-0.12%)
Jan 23, 2018	10.36	10.44	10.36	10.44	177,683	+0.10(+0.97%)
Jan 22, 2018	10.29	10.34	10.26	10.34	141,430	+0.06(+0.56%)
Jan 19, 2018	10.23	10.28	10.20	10.28	142,084	+0.08(+0.81%)
Jan 18, 2018	10.26	10.26	10.18	10.20	179,443	-0.03(-0.25%)
Jan 17, 2018	10.20	10.27	10.17	10.22	152,753	+0.05(+0.50%)
Jan 16, 2018	10.25	10.31	10.17	10.17	298,916	+0.03(+0.25%)
Jan 12, 2018		10.15	10.15	10.15	0	+0.10(+0.95%)
Jan 11, 2018	10.06	10.08	10.04	10.05	167,505	+0.07(+0.70%)
Jan 10, 2018	10.00	10.04	9.968	9.981	125,720	+0.01(+0.13%)
Jan 09, 2018	9.956	10.07	9.938	9.968	233,612	+0.07(+0.71%)
Jan 08, 2018	9.892	9.937	9.873	9.898	185,377	+0.03(+0.32%)
Jan 05, 2018	9.918	9.918	9.829	9.867	162,391	-0.01(-0.13%)
Jan 04, 2018	9.778	9.898	9.765	9.879	288,031	+0.15(+1.50%)
Jan 03, 2018	9.721	9.810	9.702	9.733	258,755	+0.04(+0.39%)
Jan 02, 2018	9.676	9.712	9.676	9.695	232,382	+0.04(+0.39%)
Dec 29, 2017		9.657	9.657	9.657	0	-0.01(-0.07%)
Dec 28, 2017	9.645	9.676	9.645	9.664	116,121	+0.02(+0.20%)
Dec 27, 2017	9.651	9.664	9.619	9.645	134,423	+0.03(+0.26%)
Dec 26, 2017	9.638	9.657	9.613	9.619	82,905	-0.04(-0.46%)
Dec 22, 2017	9.657	9.702	9.645	9.664	154,539	+0.02(+0.20%)
Dec 21, 2017	9.683	9.702	9.632	9.645	132,174	-0.04(-0.41%)
Dec 20, 2017	9.665	9.691	9.653	9.684	131,375	+0.05(+0.52%)
Dec 19, 2017	9.646	9.665	9.628	9.634	162,882	-0.01(-0.07%)
Dec 18, 2017	9.609	9.665	9.609	9.640	179,013	+0.08(+0.79%)
Dec 15, 2017	9.571	9.590	9.533	9.564	139,942	+0.03(+0.26%)
Dec 14, 2017	9.546	9.558	9.514	9.539	192,504	-0.01(-0.07%)
Dec 13, 2017	9.508	9.552	9.489	9.546	174,954	+0.03(+0.30%)
Dec 12, 2017	9.489	9.539	9.464	9.517	162,810	+0.01(+0.10%)
Dec 11, 2017	9.451	9.514	9.445	9.508	170,446	+0.05(+0.53%)
Dec 08, 2017	9.432	9.476	9.394	9.457	227,102	+0.06(+0.60%)
Dec 07, 2017	9.407	9.451	9.394	9.400	143,967	+0.00(+0.00%)
Dec 06, 2017	9.426	9.426	9.388	9.400	98,097	-0.02(-0.20%)
Dec 05, 2017	9.432	9.441	9.381	9.419	182,139	-0.03(-0.27%)
Dec 04, 2017	9.520	9.520	9.432	9.445	176,693	-0.03(-0.33%)
Dec 01, 2017	9.558	9.558	9.438	9.476	140,288	-0.08(-0.79%)
Nov 30, 2017	9.495	9.558	9.445	9.552	247,961	+0.06(+0.66%)
Nov 29, 2017	9.508	9.520	9.439	9.489	139,367	-0.04(-0.40%)
Nov 28, 2017	9.520	9.527	9.483	9.527	108,150	+0.04(+0.40%)
Nov 27, 2017	9.527	9.539	9.464	9.489	148,676	-0.03(-0.33%)
Nov 24, 2017	9.501	9.527	9.476	9.520	62,822	+0.04(+0.40%)
Nov 22, 2017	9.527	9.564	9.482	9.482	202,149	-0.03(-0.33%)
Nov 21, 2017	9.476	9.527	9.457	9.514	178,164	+0.09(+0.92%)
Nov 20, 2017	9.371	9.446	9.346	9.427	189,060	+0.04(+0.40%)
Nov 17, 2017	9.339	9.390	9.308	9.390	142,744	+0.06(+0.60%)
Nov 16, 2017	9.258	9.333	9.239	9.333	114,609	+0.11(+1.16%)
Nov 15, 2017	9.214	9.233	9.120	9.227	253,539	-0.02(-0.18%)
Nov 14, 2017	9.283	9.289	9.151	9.243	242,127	-0.08(-0.90%)
Nov 13, 2017	9.346	9.346	9.264	9.327	249,379	-0.02(-0.20%)
Nov 10, 2017	9.390	9.398	9.333	9.346	142,056	-0.07(-0.73%)
Nov 09, 2017	9.427	9.440	9.365	9.415	216,554	-0.06(-0.66%)
Nov 08, 2017	9.471	9.479	9.440	9.477	123,422	-0.01(-0.07%)
Nov 07, 2017	9.502	9.528	9.484	9.484	146,452	-0.04(-0.40%)
Nov 06, 2017	9.446	9.534	9.446	9.521	198,730	+0.06(+0.66%)
Nov 03, 2017	9.434	9.477	9.408	9.459	132,690	+0.01(+0.07%)
Nov 02, 2017	9.502	9.502	9.408	9.452	153,807	-0.03(-0.33%)

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.