Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	10.96	10.99	10.87	10.95	527,969	+0.04(+0.37%)
Jan 30, 2018	10.99	11.00	10.89	10.91	251,197	-0.15(-1.38%)
Jan 29, 2018	11.20	11.23	11.05	11.06	313,144	-0.18(-1.61%)
Jan 26, 2018	11.33	11.33	11.23	11.24	173,346	-0.03(-0.25%)
Jan 25, 2018	11.30	11.33	11.27	11.27	189,077	+0.01(+0.11%)
Jan 24, 2018	11.40	11.40	11.22	11.26	236,149	-0.10(-0.89%)
Jan 23, 2018	11.19	11.37	11.15	11.36	275,301	+0.20(+1.77%)
Jan 22, 2018	11.18	11.20	11.12	11.16	229,867	-0.02(-0.22%)
Jan 19, 2018	10.97	11.21	10.97	11.19	346,969	+0.26(+2.36%)
Jan 18, 2018	10.99	11.02	10.92	10.93	133,001	-0.08(-0.77%)
Jan 17, 2018	11.01	11.07	10.98	11.02	265,576	+0.20(+1.86%)
Jan 16, 2018	10.91	10.91	10.79	10.81	255,562	-0.13(-1.21%)
Jan 12, 2018		10.95	10.95	10.95	0	-0.04(-0.40%)
Jan 11, 2018	10.91	11.00	10.86	10.99	304,119	+0.15(+1.37%)
Jan 10, 2018	10.95	10.95	10.81	10.84	188,136	-0.12(-1.06%)
Jan 09, 2018	10.93	11.00	10.88	10.96	1,200,674	+0.06(+0.59%)
Jan 08, 2018	10.84	10.94	10.81	10.89	459,621	+0.14(+1.27%)
Jan 05, 2018	10.91	10.91	10.76	10.76	299,523	-0.04(-0.34%)
Jan 04, 2018	10.59	10.81	10.59	10.79	666,028	+0.24(+2.29%)
Jan 03, 2018	10.50	10.55	10.50	10.55	200,232	+0.05(+0.50%)
Jan 02, 2018	10.54	10.56	10.50	10.50	303,421	-0.01(-0.12%)
Dec 29, 2017		10.51	10.51	10.51	0	+0.20(+1.95%)
Dec 28, 2017	10.38	10.39	10.26	10.31	438,361	-0.06(-0.57%)
Dec 27, 2017	10.34	10.38	10.33	10.37	448,083	-0.05(-0.49%)
Dec 26, 2017	10.36	10.42	10.33	10.42	426,556	+0.09(+0.91%)
Dec 22, 2017	10.32	10.33	10.29	10.33	339,688	+0.04(+0.42%)
Dec 21, 2017	10.26	10.28	10.20	10.28	470,145	+0.04(+0.42%)
Dec 20, 2017	10.15	10.29	10.15	10.24	532,301	+0.13(+1.25%)
Dec 19, 2017	10.06	10.12	10.05	10.11	157,361	+0.10(+1.01%)
Dec 18, 2017	10.01	10.02	9.993	10.01	196,139	+0.04(+0.40%)
Dec 15, 2017	9.989	10.01	9.967	9.971	432,343	+0.03(+0.29%)
Dec 14, 2017	9.916	10.02	9.916	9.942	254,155	-0.01(-0.11%)
Dec 13, 2017	9.876	9.971	9.876	9.953	171,736	+0.03(+0.26%)
Dec 12, 2017	9.938	9.945	9.916	9.927	97,034	-0.04(-0.44%)
Dec 11, 2017	9.953	9.971	9.938	9.971	162,499	+0.06(+0.59%)
Dec 08, 2017	9.949	9.961	9.898	9.913	125,718	+0.04(+0.44%)
Dec 07, 2017	9.815	9.884	9.815	9.869	211,568	+0.12(+1.23%)
Dec 06, 2017	9.789	9.818	9.740	9.750	179,712	-0.10(-0.99%)
Dec 05, 2017	9.844	9.895	9.829	9.847	173,832	-0.03(-0.26%)
Dec 04, 2017	9.858	9.891	9.851	9.873	251,880	+0.05(+0.52%)
Dec 01, 2017	9.858	9.858	9.789	9.822	149,746	-0.09(-0.88%)
Nov 30, 2017	9.895	9.913	9.858	9.909	173,143	-0.02(-0.18%)
Nov 29, 2017	9.989	9.989	9.927	9.927	159,074	-0.11(-1.08%)
Nov 28, 2017	9.953	10.04	9.953	10.04	243,043	+0.11(+1.06%)
Nov 27, 2017	9.920	9.985	9.920	9.931	227,465	-0.02(-0.18%)
Nov 24, 2017	9.971	9.974	9.938	9.949	215,065	+0.05(+0.51%)
Nov 22, 2017	9.898	9.931	9.898	9.898	179,428	-0.03(-0.33%)
Nov 21, 2017	9.898	9.953	9.898	9.931	380,808	+0.05(+0.51%)
Nov 20, 2017	9.873	9.884	9.855	9.880	405,432	-0.01(-0.15%)
Nov 17, 2017	9.909	9.920	9.891	9.895	244,772	+0.02(+0.18%)
Nov 16, 2017	9.855	9.895	9.799	9.876	370,482	+0.16(+1.60%)
Nov 15, 2017	9.793	9.793	9.704	9.721	170,564	-0.10(-1.00%)
Nov 14, 2017	9.844	9.864	9.807	9.818	216,464	-0.09(-0.95%)
Nov 13, 2017	10.01	10.01	9.869	9.913	221,798	-0.12(-1.16%)
Nov 10, 2017	10.01	10.03	9.996	10.03	168,851	-0.01(-0.14%)
Nov 09, 2017	10.11	10.11	10.01	10.04	239,984	-0.07(-0.65%)
Nov 08, 2017	10.08	10.13	10.08	10.11	169,739	-0.03(-0.25%)
Nov 07, 2017	10.18	10.18	10.12	10.13	302,068	-0.15(-1.48%)
Nov 06, 2017	10.30	10.30	10.24	10.29	92,596	+0.00(+0.00%)
Nov 03, 2017	10.28	10.29	10.23	10.29	201,835	+0.04(+0.35%)
Nov 02, 2017	10.21	10.25	10.20	10.25	203,672	+0.04(+0.39%)

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.