Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	11.58	11.78	11.56	11.78	2,449,330	+0.25(+2.19%)
Jan 30, 2018	11.62	11.66	11.52	11.53	2,322,885	-0.15(-1.30%)
Jan 29, 2018	11.78	11.82	11.62	11.68	1,427,094	-0.14(-1.16%)
Jan 26, 2018	12.05	12.08	11.79	11.82	2,171,598	-0.22(-1.86%)
Jan 25, 2018	12.02	12.06	11.95	12.04	1,422,471	+0.01(+0.12%)
Jan 24, 2018	12.13	12.16	11.98	12.03	3,438,923	-0.10(-0.83%)
Jan 23, 2018	12.01	12.14	11.93	12.13	2,932,903	+0.16(+1.33%)
Jan 22, 2018	11.83	11.99	11.82	11.97	2,773,175	+0.14(+1.22%)
Jan 19, 2018	11.77	11.86	11.72	11.82	3,207,696	+0.02(+0.18%)
Jan 18, 2018	11.88	11.92	11.71	11.80	2,126,967	-0.12(-1.03%)
Jan 17, 2018	11.78	11.97	11.72	11.92	2,719,096	+0.17(+1.41%)
Jan 16, 2018	11.85	12.03	11.76	11.76	2,719,990	-0.05(-0.43%)
Jan 12, 2018		11.81	11.81	11.81	0	-0.18(-1.51%)
Jan 11, 2018	12.09	12.18	11.98	11.99	1,795,286	-0.11(-0.90%)
Jan 10, 2018	12.24	12.24	12.00	12.10	2,034,460	-0.18(-1.47%)
Jan 09, 2018	12.57	12.58	12.26	12.28	2,346,458	-0.31(-2.47%)
Jan 08, 2018	12.57	12.64	12.51	12.59	1,239,273	+0.02(+0.17%)
Jan 05, 2018	12.73	12.73	12.49	12.57	1,601,912	-0.07(-0.57%)
Jan 04, 2018		12.88	12.62	12.64	2,054,865	-0.21(-1.63%)
Jan 03, 2018	12.85	13.00	12.75	12.85	1,949,317	-0.01(-0.06%)
Jan 02, 2018	12.83	12.90	12.73	12.86	2,155,061	+0.02(+0.17%)
Dec 29, 2017		12.83	12.83	12.83	0	-0.02(-0.17%)
Dec 28, 2017	12.83	12.87	12.72	12.86	2,037,544	+0.01(+0.06%)
Dec 27, 2017	12.88	12.90	12.78	12.85	1,380,186	+0.03(+0.22%)
Dec 26, 2017	12.59	12.87	12.59	12.82	2,329,355	+0.19(+1.47%)
Dec 22, 2017	12.59	12.71	12.58	12.63	1,631,201	+0.05(+0.40%)
Dec 21, 2017	12.70	12.72	12.54	12.58	1,415,841	-0.10(-0.79%)
Dec 20, 2017	12.98	13.05	12.68	12.68	2,325,486	-0.33(-2.52%)
Dec 19, 2017	13.43	13.52	12.91	13.01	6,375,708	-0.49(-3.59%)
Dec 18, 2017	13.43	13.58	13.39	13.50	2,773,354	+0.18(+1.34%)
Dec 15, 2017	13.24	13.36	13.16	13.32	3,275,547	+0.20(+1.52%)
Dec 14, 2017	13.14	13.22	13.09	13.12	2,749,574	-0.05(-0.38%)
Dec 13, 2017	12.95	13.26	12.95	13.17	3,801,921	+0.25(+1.93%)
Dec 12, 2017	12.86	12.99	12.84	12.92	2,511,055	+0.05(+0.39%)
Dec 11, 2017	12.89	12.93	12.82	12.87	2,448,897	+0.01(+0.11%)
Dec 08, 2017	12.79	12.93	12.79	12.86	1,364,861	+0.00(+0.00%)
Dec 07, 2017	12.78	12.85	12.71		1,097,301	+0.00(+0.00%)
Dec 06, 2017	12.70	12.80	12.64	12.76	1,298,760	+0.03(+0.22%)
Dec 05, 2017	12.78	12.83	12.72	12.73	1,285,724	-0.01(-0.06%)
Dec 04, 2017	12.86	12.91	12.73	12.74	1,183,873	-0.09(-0.67%)
Dec 01, 2017	12.78	12.89	12.71	12.83	1,499,876	+0.08(+0.61%)
Nov 30, 2017	12.93	12.96	12.74	12.75	2,135,530	-0.19(-1.49%)
Nov 29, 2017	13.13	13.17	12.91	12.94	2,353,523	-0.22(-1.68%)
Nov 28, 2017	13.16	13.20	13.10	13.16	1,892,596	-0.01(-0.05%)
Nov 27, 2017	13.15	13.21	13.11	13.17	1,556,606	+0.01(+0.05%)
Nov 24, 2017	13.12	13.17	13.08	13.16	764,267	+0.05(+0.38%)
Nov 22, 2017	13.08	13.16	13.01	13.11	1,425,092	+0.01(+0.05%)
Nov 21, 2017	13.03	13.11	13.00	13.11	1,286,918	+0.14(+1.05%)
Nov 20, 2017	13.03	13.06	12.91	12.97	1,260,745	-0.01(-0.11%)
Nov 17, 2017	12.90	12.99	12.89	12.98	1,255,099	+0.04(+0.28%)
Nov 16, 2017	12.81	13.01	12.73	12.95	1,749,355	+0.11(+0.89%)
Nov 15, 2017	12.94	12.94	12.82	12.83	1,551,474	-0.14(-1.10%)
Nov 14, 2017	12.92	13.05	12.88	12.98	1,743,071	+0.01(+0.11%)
Nov 13, 2017	13.03	13.08	12.92	12.96	1,348,272	-0.09(-0.66%)
Nov 10, 2017	12.83	13.07	12.81	13.05	1,627,405	+0.14(+1.11%)
Nov 09, 2017	12.85	12.97	12.85	12.91	1,671,117	+0.06(+0.44%)
Nov 08, 2017	12.61	12.89	12.59	12.85	2,478,439	+0.24(+1.87%)
Nov 07, 2017	12.56	12.61	12.46	12.61	2,456,344	+0.06(+0.45%)
Nov 06, 2017	12.65	12.74	12.51	12.56	2,323,099	+0.19(+1.50%)
Nov 03, 2017	12.31	12.63	12.31	12.37	1,868,438	-0.13(-1.03%)
Nov 02, 2017	12.45	12.61	12.40	12.50	2,787,936	+0.10(+0.81%)

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.