Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	11.95	12.00	11.76	11.79	472,501	-0.09(-0.76%)
Jan 30, 2018	11.96	12.08	11.84	11.88	996,387	-0.19(-1.57%)
Jan 29, 2018	12.20	12.34	11.92	12.07	1,857,241	-0.20(-1.63%)
Jan 26, 2018	12.11	12.37	12.09	12.27	2,465,442	+0.20(+1.66%)
Jan 25, 2018	12.43	12.49	12.03	12.07	1,143,764	-0.21(-1.71%)
Jan 24, 2018	12.02	12.64	11.95	12.28	2,577,446	+0.37(+3.11%)
Jan 23, 2018	11.71	11.95	11.70	11.91	1,438,683	+0.14(+1.19%)
Jan 22, 2018	11.62	11.95	11.44	11.77	1,110,436	+0.07(+0.60%)
Jan 19, 2018	11.77	11.81	11.49	11.70	843,240	-0.01(-0.09%)
Jan 18, 2018	11.85	12.14	11.69	11.71	1,626,726	-0.19(-1.60%)
Jan 17, 2018	11.89	11.92	11.79	11.90	415,015	+0.09(+0.76%)
Jan 16, 2018	11.78	11.97	11.70	11.81	1,004,189	+0.07(+0.60%)
Jan 12, 2018		11.74	11.74	11.74	0	-0.44(-3.61%)
Jan 11, 2018	11.72	12.20	11.66	12.18	1,415,450	+0.53(+4.55%)
Jan 10, 2018		11.74	11.54	11.65	1,531,858	-0.03(-0.26%)
Jan 09, 2018	11.50	11.71	11.37	11.68	1,012,921	+0.16(+1.39%)
Jan 08, 2018	11.68	11.71	11.44	11.52	734,273	-0.20(-1.71%)
Jan 05, 2018	11.66	11.83	11.59	11.72	781,330	+0.12(+1.03%)
Jan 04, 2018	11.47	11.64	11.38	11.60	650,719	+0.21(+1.84%)
Jan 03, 2018	11.38	11.47	11.29	11.39	1,278,416	+0.01(+0.09%)
Jan 02, 2018	11.29	11.49	11.20	11.38	962,230	+0.18(+1.61%)
Dec 29, 2017		11.20	11.20	11.20	0	+0.23(+2.10%)
Dec 28, 2017	10.99	11.07	10.77	10.97	711,497	+0.02(+0.18%)
Dec 27, 2017	11.10	11.18	10.76	10.95	1,020,690	-0.15(-1.35%)
Dec 26, 2017	11.20	11.27	11.06	11.10	617,808	-0.18(-1.60%)
Dec 22, 2017	11.27	11.46	11.19	11.28	992,228	-0.06(-0.53%)
Dec 21, 2017	11.53	11.54	11.27	11.34	1,189,180	-0.10(-0.87%)
Dec 20, 2017	11.48	11.65	11.25	11.44	6,382,224	+0.10(+0.88%)
Dec 19, 2017	11.48	11.64	11.32	11.34	1,122,314	-0.13(-1.13%)
Dec 18, 2017	11.28	11.47	11.17	11.47	1,076,313	+0.32(+2.87%)
Dec 15, 2017	11.18	11.32	10.95	11.15	8,740,616	+0.03(+0.27%)
Dec 14, 2017	11.31	11.33	11.07	11.12	1,776,389	-0.23(-2.03%)
Dec 13, 2017	11.04	11.48	11.02	11.35	1,440,027	+0.35(+3.18%)
Dec 12, 2017	11.05	11.21	10.91	11.00	1,138,469	-0.05(-0.45%)
Dec 11, 2017	11.56	11.56	10.94	11.05	2,814,060	-0.68(-5.80%)
Dec 08, 2017	11.90	12.06	11.65	11.73	552,295	-0.06(-0.51%)
Dec 07, 2017	11.30	11.81	11.24	11.79	572,373	+0.48(+4.24%)
Dec 06, 2017	11.25	11.51	11.25	11.31	971,130	+0.02(+0.18%)
Dec 05, 2017	11.49	11.57	11.19	11.29	1,457,656	-0.22(-1.91%)
Dec 04, 2017		12.07	11.43	11.51	1,311,513	-0.56(-4.64%)
Dec 01, 2017	12.20	12.22	11.79	12.07	1,125,133	-0.12(-0.98%)
Nov 30, 2017	12.30	12.30	12.07	12.19	1,141,276	+0.01(+0.08%)
Nov 29, 2017	12.14	12.32	11.94	12.18	1,121,809	+0.11(+0.91%)
Nov 28, 2017	11.90	12.12	11.82	12.07	1,706,587	+0.22(+1.86%)
Nov 27, 2017	11.72	11.90	11.69	11.85	2,259,915	+0.12(+0.98%)
Nov 24, 2017	11.75	11.92	11.68	11.73	368,898	+0.04(+0.38%)
Nov 22, 2017	11.78	11.87	11.54	11.69	1,172,940	-0.05(-0.43%)
Nov 21, 2017	11.46	11.88	11.42	11.74	1,397,686	+0.45(+3.99%)
Nov 20, 2017	11.11	11.32	11.11	11.29	995,445	+0.14(+1.26%)
Nov 17, 2017	11.34	11.44	11.10	11.15	936,694	-0.18(-1.59%)
Nov 16, 2017	11.32	11.50	11.18	11.33	1,996,753	+0.03(+0.27%)
Nov 15, 2017	11.01	11.38	11.01	11.30	1,532,909	+0.19(+1.71%)
Nov 14, 2017	10.95	11.33	10.91	11.11	1,422,245	+0.13(+1.18%)
Nov 13, 2017	11.14	11.18	10.95	10.98	907,410	-0.24(-2.14%)
Nov 10, 2017	10.90	11.32	10.90	11.22	1,430,087	+0.30(+2.75%)
Nov 09, 2017	10.31	10.99	10.16	10.92	2,045,960	+0.53(+5.10%)
Nov 08, 2017	10.52	10.84	10.38	10.39	4,867,238	-0.19(-1.80%)
Nov 07, 2017	11.40	11.89	10.45	10.58	18,244,268	-5.76(-35.25%)
Nov 06, 2017	16.10	16.42	15.94	16.34	3,458,848	+0.25(+1.55%)
Nov 03, 2017	16.27	16.43	16.09	16.09	1,406,151	-0.19(-1.17%)
Nov 02, 2017	16.15	16.44	15.93	16.28	975,634	+0.19(+1.18%)

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.