Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	11.95	12.08	11.70	11.79	91,306	-0.10(-0.84%)
Jan 30, 2018	11.86	11.99	11.83	11.89	61,563	-0.12(-1.00%)
Jan 29, 2018	12.03	12.16	11.91	12.01	47,142	-0.02(-0.17%)
Jan 26, 2018	12.05	12.35	12.03	12.03	103,705	+0.03(+0.25%)
Jan 25, 2018	12.14	12.36	11.70	12.00	2,883,429	-0.17(-1.40%)
Jan 24, 2018	11.99	12.28	11.95	12.17	166,537	+0.18(+1.50%)
Jan 23, 2018	11.80	12.00	11.80	11.99	34,720	+0.14(+1.18%)
Jan 22, 2018	12.00	12.00	11.81	11.85	24,405	-0.15(-1.25%)
Jan 19, 2018	11.89	12.18	11.81	12.00	32,267	+0.16(+1.35%)
Jan 18, 2018	11.78	12.02	11.75	11.84	41,351	+0.05(+0.42%)
Jan 17, 2018	11.81	11.89	11.67	11.79	43,050	-0.01(-0.08%)
Jan 16, 2018	12.04	12.15	11.80	11.80	169,037	-0.24(-1.99%)
Jan 12, 2018		12.04	12.04	12.04	0	-0.10(-0.82%)
Jan 11, 2018	12.05	12.35	12.03	12.14	272,148	+0.13(+1.08%)
Jan 10, 2018	12.07	12.44	11.97	12.01	102,781	-0.11(-0.91%)
Jan 09, 2018	12.04	12.20	11.95	12.12	715,932	+0.16(+1.34%)
Jan 08, 2018	11.88	12.20	11.85	11.96	20,654	+0.05(+0.42%)
Jan 05, 2018	12.05	12.10	11.80	11.91	45,874	-0.10(-0.83%)
Jan 04, 2018	11.75	12.09	11.75	12.01	137,980	+0.13(+1.09%)
Jan 03, 2018	11.83	11.97	11.75	11.88	122,735	+0.02(+0.17%)
Jan 02, 2018	11.84	11.87	11.84	11.86	83,387	+0.29(+2.51%)
Dec 29, 2017		11.57	11.57	11.57	0	+0.18(+1.58%)
Dec 28, 2017	11.08	11.49	11.08	11.39	44,370	+0.26(+2.34%)
Dec 27, 2017	11.21	11.30	10.88	11.13	89,755	-0.15(-1.33%)
Dec 26, 2017	11.37	11.41	11.10	11.28	61,759	-0.09(-0.79%)
Dec 22, 2017	11.35	11.52	11.30	11.37	17,558	-0.05(-0.44%)
Dec 21, 2017	11.52	11.64	11.26	11.42	28,966	-0.17(-1.47%)
Dec 20, 2017	11.59	11.70	11.51	11.59	11,799	-0.01(-0.09%)
Dec 19, 2017	11.68	11.78	11.36	11.60	42,714	-0.04(-0.34%)
Dec 18, 2017	11.65	11.78	11.57	11.64	72,811	+0.03(+0.26%)
Dec 15, 2017	11.27	11.65	11.27	11.61	71,573	+0.39(+3.48%)
Dec 14, 2017	11.30	11.46	11.19	11.22	34,494	-0.08(-0.71%)
Dec 13, 2017	11.43	11.45	11.07	11.30	39,633	-0.11(-0.96%)
Dec 12, 2017	11.25	11.41	11.06	11.41	29,076	+0.16(+1.42%)
Dec 11, 2017	11.21	11.46	11.18	11.25	32,342	+0.06(+0.54%)
Dec 08, 2017	11.15	11.47	11.12	11.19	29,491	+0.10(+0.90%)
Dec 07, 2017	10.99	11.21	10.99	11.09	11,648	+0.10(+0.91%)
Dec 06, 2017	11.01	11.15	10.63	10.99	84,171	-0.06(-0.54%)
Dec 05, 2017	11.23	11.32	10.92	11.05	78,435	-0.19(-1.69%)
Dec 04, 2017	11.57	11.57	11.16	11.24	75,020	-0.26(-2.26%)
Dec 01, 2017	11.49	11.65	11.39	11.50	54,138	+0.05(+0.44%)
Nov 30, 2017	11.51	11.65	11.30	11.45	81,837	-0.03(-0.26%)
Nov 29, 2017	11.97	12.01	11.33	11.48	179,559	-0.49(-4.09%)
Nov 28, 2017	12.00	12.10	11.52	11.97	293,079	-0.09(-0.75%)
Nov 27, 2017	12.43	12.43	11.55	12.06	718,689	+0.36(+3.08%)
Nov 24, 2017	10.88	11.95	10.59	11.70	310,312	+0.91(+8.43%)
Nov 22, 2017	10.85	11.13	10.57	10.79	187,037	-0.07(-0.64%)
Nov 21, 2017	10.90	10.90	10.64	10.86	123,587	+0.05(+0.46%)
Nov 20, 2017	10.73	10.84	10.69	10.81	58,502	+0.15(+1.41%)
Nov 17, 2017	10.42	10.71	10.35	10.66	85,852	+0.18(+1.72%)
Nov 16, 2017	10.70	10.81	10.39	10.48	113,953	-0.15(-1.41%)
Nov 15, 2017	10.63	10.66	10.40	10.63	74,807	-0.08(-0.75%)
Nov 14, 2017	10.84	10.97	10.54	10.71	122,660	-0.14(-1.29%)
Nov 13, 2017	10.82	10.90	10.81	10.85	51,932	-0.12(-1.09%)
Nov 10, 2017	11.10	11.10	10.82	10.97	71,052	-0.12(-1.08%)
Nov 09, 2017	11.15	11.23	11.05	11.09	66,083	-0.14(-1.25%)
Nov 08, 2017	11.13	11.29	11.05	11.23	95,267	+0.10(+0.90%)
Nov 07, 2017	11.35	11.39	11.01	11.13	168,208	-0.17(-1.50%)
Nov 06, 2017	11.05	11.32	10.93	11.30	132,997	+0.23(+2.08%)
Nov 03, 2017	11.21	11.37	11.00	11.07	89,732	-0.22(-1.95%)
Nov 02, 2017	11.18	11.46	11.15	11.29	167,864	-0.17(-1.48%)

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.