Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	10.32	10.32	10.26	10.27	2,186	-0.05(-0.46%)
Jan 30, 2018	10.32	10.32	10.32	10.31	12,235	-0.18(-1.75%)
Jan 29, 2018	10.58	10.58	10.50	10.50	15,784	-0.07(-0.64%)
Jan 26, 2018	10.55	10.60	10.55	10.57	5,378	+0.10(+0.92%)
Jan 25, 2018	10.49	10.51	10.47	10.47	2,341	-0.03(-0.24%)
Jan 24, 2018	10.45	10.52	10.45	10.49	4,625	+0.05(+0.50%)
Jan 23, 2018	10.44	10.44	10.38	10.44	8,963	+0.01(+0.13%)
Jan 22, 2018	10.41	10.45	10.40	10.43	18,417	+0.05(+0.45%)
Jan 19, 2018	10.35	10.39	10.35	10.38	6,828	+0.01(+0.09%)
Jan 18, 2018	10.42	10.42	10.35	10.37	8,222	+0.04(+0.37%)
Jan 17, 2018	10.32	10.35	10.32	10.33	4,169	+0.00(+0.00%)
Jan 16, 2018	10.46	10.48	10.33	10.33	20,706	-0.12(-1.11%)
Jan 12, 2018		10.45	10.45	10.45	0	+0.01(+0.13%)
Jan 11, 2018	10.31	10.44	10.31	10.44	19,198	+0.13(+1.27%)
Jan 10, 2018	10.39	10.39	10.27	10.31	23,214	-0.09(-0.89%)
Jan 09, 2018	10.42	10.43	10.36	10.40	8,050	-0.05(-0.44%)
Jan 08, 2018	10.54	10.54	10.43	10.44	17,423	-0.05(-0.51%)
Jan 05, 2018	10.48	10.50	10.48	10.50	2,177	+0.04(+0.41%)
Jan 04, 2018	10.36	10.47	10.36	10.46	4,866	+0.09(+0.88%)
Jan 03, 2018	10.31	10.47	10.31	10.36	14,182	+0.07(+0.71%)
Jan 02, 2018	10.27	10.29	10.19	10.29	10,055	+0.15(+1.47%)
Dec 29, 2017		10.14	10.14	10.14	0	+0.06(+0.57%)
Dec 28, 2017	10.11	10.11	10.02	10.08	14,946	+0.05(+0.49%)
Dec 27, 2017	9.966	10.07	9.966	10.03	58,058	+0.07(+0.70%)
Dec 26, 2017	9.888	9.965	9.888	9.965	3,772	+0.03(+0.33%)
Dec 22, 2017	9.831	9.937	9.831	9.932	4,928	+0.04(+0.44%)
Dec 21, 2017	9.841	9.926	9.841	9.889	9,897	+0.10(+0.97%)
Dec 20, 2017	9.797	9.797	9.793	9.794	2,577	+0.01(+0.06%)
Dec 19, 2017	9.793	9.817	9.764	9.788	7,134	-0.01(-0.15%)
Dec 18, 2017	9.783	9.887	9.783	9.802	10,271	+0.09(+0.89%)
Dec 15, 2017	9.793	9.793	9.697	9.716	4,163	-0.02(-0.20%)
Dec 14, 2017	9.735	9.735	9.717	9.735	5,030	-0.06(-0.58%)
Dec 13, 2017	9.802	9.802	9.745	9.793	170,578	+0.10(+1.07%)
Dec 12, 2017	9.647	9.689	9.647	9.689	957	+0.06(+0.60%)
Dec 11, 2017	9.544	9.631	9.544	9.631	2,277	+0.08(+0.80%)
Dec 08, 2017	9.574	9.574	9.544	9.555	2,903	+0.02(+0.21%)
Dec 07, 2017	9.473	9.535	9.473	9.535	1,393	-0.01(-0.11%)
Dec 06, 2017	9.601	9.601	9.544	9.545	4,666	-0.06(-0.60%)
Dec 05, 2017	9.634	9.634	9.582	9.602	4,513	-0.04(-0.39%)
Dec 04, 2017		9.735	9.640	9.640	3,285	-0.06(-0.66%)
Dec 01, 2017	9.697	9.707	9.649	9.704	4,016	-0.00(-0.03%)
Nov 30, 2017	9.707	9.726	9.679	9.707	9,647	+0.11(+1.20%)
Nov 29, 2017	9.716	9.716	9.592	9.592	1,657	-0.08(-0.79%)
Nov 28, 2017	9.606	9.682	9.606	9.668	3,820	+0.09(+0.99%)
Nov 27, 2017	9.716	9.716	9.574	9.574	7,495	-0.12(-1.23%)
Nov 24, 2017	9.735	9.735	9.688	9.693	1,787	-0.01(-0.15%)
Nov 22, 2017	9.755	9.755	9.681	9.707	3,003	-0.02(-0.19%)
Nov 21, 2017	9.582	9.735	9.582	9.726	8,376	+0.12(+1.29%)
Nov 20, 2017	9.525	9.601	9.525	9.601	1,285	-0.03(-0.35%)
Nov 17, 2017	9.640	9.640	9.630	9.635	2,783	-0.00(-0.05%)
Nov 16, 2017	9.515	9.657	9.515	9.640	8,918	+0.15(+1.61%)
Nov 15, 2017	9.573	9.573	9.470	9.487	10,648	-0.17(-1.78%)
Nov 14, 2017	9.674	9.674	9.659	9.659	1,980	-0.07(-0.69%)
Nov 13, 2017	9.688	9.726	9.659	9.726	4,973	+0.00(+0.05%)
Nov 10, 2017	9.706	9.734	9.706	9.721	2,055	+0.03(+0.35%)
Nov 09, 2017	9.735	9.735	9.668	9.688	1,529	-0.16(-1.65%)
Nov 08, 2017	9.850	9.860	9.791	9.850	11,569	+0.04(+0.41%)
Nov 07, 2017	9.840	9.840	9.809	9.809	1,912	-0.08(-0.85%)
Nov 06, 2017	9.821	9.893	9.821	9.893	2,158	+0.00(+0.05%)
Nov 03, 2017	9.955	9.955	9.833	9.888	174,575	-0.04(-0.39%)
Nov 02, 2017	10.00	10.00	9.860	9.927	1,952	-0.02(-0.17%)

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.