Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	9.832	10.21	9.824	10.13	92,369	+0.35(+3.58%)
Jan 30, 2018	10.26	10.27	9.689	9.776	240,943	-0.53(-5.10%)
Jan 29, 2018	10.36	10.42	10.28	10.30	131,348	-0.10(-0.92%)
Jan 26, 2018	10.56	10.58	10.33	10.40	95,400	-0.17(-1.58%)
Jan 25, 2018	10.67	10.70	10.52	10.56	50,202	-0.10(-0.97%)
Jan 24, 2018	10.46	10.69	10.46	10.67	103,573	+0.24(+2.29%)
Jan 23, 2018	10.28	10.49	10.28	10.43	70,906	+0.10(+1.00%)
Jan 22, 2018	10.33	10.40	10.31	10.33	57,231	+0.00(+0.00%)
Jan 19, 2018	10.49	10.49	10.33	10.33	68,943	-0.16(-1.49%)
Jan 18, 2018	10.46	10.56	10.33	10.48	94,560	+0.08(+0.76%)
Jan 17, 2018	10.58	10.65	10.39	10.40	93,371	-0.19(-1.80%)
Jan 16, 2018	10.66	10.78	10.59	10.59	54,806	-0.02(-0.22%)
Jan 12, 2018		10.62	10.62	10.62	0	-0.13(-1.25%)
Jan 11, 2018	10.92	11.02	10.74	10.75	80,008	-0.17(-1.53%)
Jan 10, 2018	11.02	11.02	10.82	10.92	67,740	-0.10(-0.94%)
Jan 09, 2018	11.02	11.06	10.94	11.02	85,825	+0.10(+0.94%)
Jan 08, 2018	10.77	10.94	10.73	10.92	56,788	+0.16(+1.47%)
Jan 05, 2018	10.77	10.79	10.71	10.76	37,971	-0.02(-0.15%)
Jan 04, 2018	10.74	10.85	10.69	10.77	59,538	+0.01(+0.07%)
Jan 03, 2018	10.79	10.94	10.69	10.77	72,135	-0.01(-0.07%)
Jan 02, 2018	10.65	10.81	10.62	10.77	67,270	+0.13(+1.19%)
Dec 29, 2017		10.65	10.65	10.65	0	-0.02(-0.15%)
Dec 28, 2017	10.71	10.74	10.63	10.66	17,584	+0.01(+0.07%)
Dec 27, 2017	10.73	10.75	10.58	10.66	41,483	-0.06(-0.59%)
Dec 26, 2017	10.54	10.72	10.51	10.72	37,541	+0.20(+1.88%)
Dec 22, 2017	10.47	10.57	10.33	10.52	34,806	+0.06(+0.53%)
Dec 21, 2017	10.42	10.58	10.41	10.46	38,990	+0.10(+0.99%)
Dec 20, 2017	10.35	10.46	10.29	10.36	65,636	+0.07(+0.69%)
Dec 19, 2017	10.31	10.51	10.29	10.29	100,265	-0.02(-0.23%)
Dec 18, 2017	10.39	10.53	10.31	10.31	73,131	-0.04(-0.43%)
Dec 15, 2017	10.50	10.50	10.33	10.36	139,370	-0.08(-0.76%)
Dec 14, 2017	10.59	10.64	10.44	10.44	86,801	-0.09(-0.90%)
Dec 13, 2017	10.67	10.72	10.53	10.53	48,466	-0.20(-1.84%)
Dec 12, 2017	10.62	10.73	10.58	10.73	57,692	+0.10(+0.97%)
Dec 11, 2017	10.64	10.65	10.53	10.63	34,199	-0.03(-0.30%)
Dec 08, 2017	10.60	10.67	10.56	10.66	33,296	+0.07(+0.67%)
Dec 07, 2017	10.59	10.69	10.53	10.59	29,465	+0.00(+0.00%)
Dec 06, 2017	10.61	10.63	10.44	10.59	66,508	-0.02(-0.22%)
Dec 05, 2017	10.64	10.71	10.54	10.61	39,404	-0.03(-0.30%)
Dec 04, 2017	10.68	10.78	10.60	10.64	48,749	-0.02(-0.22%)
Dec 01, 2017	10.59	10.76	10.47	10.67	63,148	+0.08(+0.75%)
Nov 30, 2017	10.68	10.71	10.56	10.59	48,410	-0.05(-0.45%)
Nov 29, 2017	10.79	10.79	10.63	10.64	33,146	-0.14(-1.32%)
Nov 28, 2017	10.75	10.86	10.68	10.78	47,887	+0.03(+0.29%)
Nov 27, 2017	10.60	10.86	10.60	10.75	62,881	+0.15(+1.42%)
Nov 24, 2017	10.67	10.71	10.59	10.60	49,461	-0.03(-0.30%)
Nov 22, 2017	10.66	10.69	10.59	10.63	44,730	-0.04(-0.37%)
Nov 21, 2017	10.67	10.70	10.58	10.67	47,243	+0.09(+0.90%)
Nov 20, 2017	10.63	10.63	10.50	10.57	51,692	-0.05(-0.45%)
Nov 17, 2017	10.79	10.79	10.56	10.62	73,386	-0.19(-1.80%)
Nov 16, 2017	10.91	10.91	10.75	10.81	59,788	-0.03(-0.29%)
Nov 15, 2017	10.90	10.90	10.79	10.85	65,181	+0.00(+0.00%)
Nov 14, 2017	10.81	11.01	10.71	10.85	83,133	+0.04(+0.36%)
Nov 13, 2017	10.80	10.85	10.77	10.81	74,089	+0.01(+0.07%)
Nov 10, 2017	10.85	10.85	10.78	10.80	39,502	-0.04(-0.36%)
Nov 09, 2017	10.70	10.95	10.70	10.84	43,882	+0.05(+0.44%)
Nov 08, 2017	10.99	10.99	10.64	10.79	181,278	-0.17(-1.58%)
Nov 07, 2017	10.95	10.98	10.75	10.96	46,015	+0.12(+1.09%)
Nov 06, 2017	10.81	10.86	10.70	10.85	36,234	+0.10(+0.95%)
Nov 03, 2017	10.83	10.86	10.71	10.74	33,854	-0.09(-0.80%)
Nov 02, 2017	10.31	10.87	10.31	10.83	124,356	+0.51(+4.96%)

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.