Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	9.866	10.24	9.858	10.16	92,049	+0.35(+3.58%)
Jan 30, 2018	10.30	10.30	9.722	9.810	240,108	-0.53(-5.10%)
Jan 29, 2018	10.40	10.46	10.31	10.34	130,893	-0.10(-0.92%)
Jan 26, 2018	10.60	10.62	10.37	10.43	95,070	-0.17(-1.58%)
Jan 25, 2018	10.70	10.74	10.55	10.60	50,028	-0.10(-0.97%)
Jan 24, 2018	10.50	10.73	10.50	10.70	103,214	+0.24(+2.29%)
Jan 23, 2018	10.31	10.53	10.31	10.46	70,661	+0.10(+1.00%)
Jan 22, 2018	10.36	10.44	10.35	10.36	57,033	+0.00(+0.00%)
Jan 19, 2018	10.53	10.53	10.36	10.36	68,704	-0.16(-1.49%)
Jan 18, 2018	10.50	10.60	10.37	10.52	94,233	+0.08(+0.76%)
Jan 17, 2018	10.62	10.68	10.42	10.44	93,047	-0.19(-1.80%)
Jan 16, 2018	10.69	10.82	10.63	10.63	54,616	-0.02(-0.22%)
Jan 12, 2018		10.65	10.65	10.65	0	-0.14(-1.25%)
Jan 11, 2018	10.96	11.05	10.78	10.79	79,731	-0.17(-1.53%)
Jan 10, 2018	11.06	11.06	10.85	10.95	67,505	-0.10(-0.94%)
Jan 09, 2018	11.06	11.10	10.98	11.06	85,528	+0.10(+0.94%)
Jan 08, 2018	10.80	10.98	10.77	10.95	56,591	+0.16(+1.47%)
Jan 05, 2018	10.81	10.83	10.75	10.80	37,840	-0.02(-0.15%)
Jan 04, 2018	10.78	10.88	10.73	10.81	59,331	+0.01(+0.07%)
Jan 03, 2018	10.83	10.97	10.72	10.80	71,885	-0.01(-0.07%)
Jan 02, 2018	10.68	10.85	10.66	10.81	67,037	+0.13(+1.19%)
Dec 29, 2017		10.68	10.68	10.68	0	-0.02(-0.15%)
Dec 28, 2017	10.75	10.78	10.67	10.70	17,523	+0.01(+0.07%)
Dec 27, 2017	10.77	10.79	10.61	10.69	41,339	-0.06(-0.59%)
Dec 26, 2017	10.58	10.76	10.55	10.76	37,411	+0.20(+1.88%)
Dec 22, 2017	10.51	10.60	10.37	10.56	34,686	+0.06(+0.53%)
Dec 21, 2017	10.45	10.62	10.45	10.50	38,855	+0.10(+0.99%)
Dec 20, 2017	10.39	10.49	10.32	10.40	65,409	+0.07(+0.69%)
Dec 19, 2017	10.34	10.55	10.33	10.33	99,918	-0.02(-0.23%)
Dec 18, 2017	10.43	10.56	10.35	10.35	72,878	-0.04(-0.43%)
Dec 15, 2017	10.54	10.54	10.36	10.39	138,888	-0.08(-0.76%)
Dec 14, 2017	10.62	10.68	10.47	10.47	86,500	-0.10(-0.90%)
Dec 13, 2017	10.70	10.76	10.57	10.57	48,298	-0.20(-1.84%)
Dec 12, 2017	10.66	10.77	10.62	10.77	57,492	+0.10(+0.97%)
Dec 11, 2017	10.67	10.69	10.57	10.66	34,080	-0.03(-0.30%)
Dec 08, 2017	10.63	10.70	10.59	10.70	33,181	+0.07(+0.67%)
Dec 07, 2017	10.62	10.73	10.57	10.62	29,363	+0.00(+0.00%)
Dec 06, 2017	10.65	10.66	10.47	10.62	66,278	-0.02(-0.22%)
Dec 05, 2017	10.67	10.74	10.58	10.65	39,268	-0.03(-0.30%)
Dec 04, 2017	10.72	10.81	10.64	10.68	48,580	-0.02(-0.22%)
Dec 01, 2017	10.62	10.80	10.50	10.70	62,929	+0.08(+0.75%)
Nov 30, 2017	10.72	10.75	10.59	10.62	48,242	-0.05(-0.45%)
Nov 29, 2017	10.82	10.83	10.67	10.67	33,031	-0.14(-1.32%)
Nov 28, 2017	10.79	10.89	10.72	10.81	47,722	+0.03(+0.29%)
Nov 27, 2017	10.63	10.89	10.63	10.78	62,663	+0.15(+1.42%)
Nov 24, 2017	10.70	10.74	10.62	10.63	49,289	-0.03(-0.30%)
Nov 22, 2017	10.70	10.73	10.62	10.66	44,575	-0.04(-0.37%)
Nov 21, 2017	10.70	10.73	10.62	10.70	47,080	+0.10(+0.90%)
Nov 20, 2017	10.66	10.66	10.54	10.61	51,513	-0.05(-0.45%)
Nov 17, 2017	10.82	10.82	10.59	10.66	73,131	-0.19(-1.80%)
Nov 16, 2017	10.95	10.95	10.79	10.85	59,580	-0.03(-0.29%)
Nov 15, 2017	10.94	10.94	10.83	10.88	64,955	+0.00(+0.00%)
Nov 14, 2017	10.84	11.05	10.75	10.88	82,845	+0.04(+0.36%)
Nov 13, 2017	10.84	10.89	10.81	10.84	73,833	+0.01(+0.07%)
Nov 10, 2017	10.88	10.88	10.82	10.84	39,365	-0.04(-0.36%)
Nov 09, 2017	10.74	10.99	10.74	10.88	43,730	+0.05(+0.44%)
Nov 08, 2017	11.03	11.03	10.68	10.83	180,650	-0.17(-1.58%)
Nov 07, 2017	10.99	11.02	10.79	11.00	45,856	+0.12(+1.09%)
Nov 06, 2017	10.85	10.90	10.74	10.88	36,108	+0.10(+0.95%)
Nov 03, 2017	10.87	10.90	10.75	10.78	33,737	-0.09(-0.80%)
Nov 02, 2017	10.35	10.91	10.35	10.87	123,925	+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.