Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	11.49	11.54	11.28	11.49	457,922	+0.06(+0.52%)
Jan 30, 2018	11.45	11.56	11.42	11.43	195,005	-0.11(-0.95%)
Jan 29, 2018	11.51	11.61	11.42	11.54	302,374	+0.02(+0.17%)
Jan 26, 2018	11.52	11.56	11.37	11.52	355,427	+0.00(+0.00%)
Jan 25, 2018	11.55	11.59	11.41	11.52	270,911	+0.00(+0.00%)
Jan 24, 2018	11.68	11.77	11.41	11.52	297,349	-0.13(-1.12%)
Jan 23, 2018	11.86	11.86	11.59	11.65	436,574	-0.26(-2.18%)
Jan 22, 2018		11.95	11.54	11.91	589,620	+0.25(+2.14%)
Jan 19, 2018	11.49	11.76	11.44	11.66	557,542	+0.15(+1.30%)
Jan 18, 2018	11.27	11.68	11.25	11.51	776,519	+0.22(+1.95%)
Jan 17, 2018	10.91	11.32	10.88	11.29	771,832	+0.41(+3.77%)
Jan 16, 2018	10.88	11.18	10.84	10.88	834,276	+0.10(+0.93%)
Jan 12, 2018		10.78	10.78	10.78	0	+0.24(+2.28%)
Jan 11, 2018	10.35	10.54	10.26	10.54	650,953	+0.19(+1.84%)
Jan 10, 2018		10.80	10.26	10.35	804,980	-0.39(-3.63%)
Jan 09, 2018	10.90	10.98	10.70	10.74	501,833	-0.17(-1.56%)
Jan 08, 2018	10.88	11.00	10.80	10.91	852,803	+0.00(+0.00%)
Jan 05, 2018	10.93	11.04	10.79	10.91	579,990	-0.08(-0.73%)
Jan 04, 2018	10.73	11.04	10.55	10.99	1,148,637	+0.38(+3.58%)
Jan 03, 2018	10.26	10.62	10.23	10.61	2,350,273	+0.34(+3.31%)
Jan 02, 2018	10.23	10.43	10.17	10.27	687,274	+0.09(+0.88%)
Dec 29, 2017		10.18	10.18	10.18	0	+0.01(+0.10%)
Dec 28, 2017	10.10	10.21	10.07	10.17	216,965	+0.07(+0.69%)
Dec 27, 2017	10.14	10.20	10.03	10.10	308,861	-0.01(-0.10%)
Dec 26, 2017	9.960	10.15	9.960	10.11	174,773	+0.14(+1.40%)
Dec 22, 2017	9.930	10.02	9.750	9.970	504,681	+0.07(+0.71%)
Dec 21, 2017	10.03	10.19	9.830	9.900	1,119,661	-0.15(-1.49%)
Dec 20, 2017	10.20	10.22	9.970	10.05	518,632	-0.07(-0.69%)
Dec 19, 2017	10.09	10.18	9.880	10.12	578,842	+0.00(+0.00%)
Dec 18, 2017	10.05	10.21	10.03	10.12	331,436	+0.12(+1.20%)
Dec 15, 2017	9.760	10.12	9.730	10.00	1,250,857	+0.24(+2.46%)
Dec 14, 2017	9.970	10.03	9.660	9.760	974,088	-0.15(-1.51%)
Dec 13, 2017	9.960	10.05	9.870	9.910	410,462	-0.07(-0.70%)
Dec 12, 2017	10.10	10.12	9.960	9.980	320,142	-0.08(-0.80%)
Dec 11, 2017	10.07	10.25	10.03	10.06	332,858	-0.04(-0.40%)
Dec 08, 2017	10.14	10.20	10.04	10.10	403,542	-0.02(-0.20%)
Dec 07, 2017	10.42	10.42	9.930	10.12	1,022,835	-0.30(-2.88%)
Dec 06, 2017	10.47	10.51	10.20	10.42	1,084,101	-0.11(-1.04%)
Dec 05, 2017	10.60	10.72	10.38	10.53	876,995	-0.10(-0.94%)
Dec 04, 2017	10.85	10.85	10.61	10.63	864,129	-0.11(-1.02%)
Dec 01, 2017	10.75	10.78	10.52	10.74	1,166,971	-0.02(-0.19%)
Nov 30, 2017	10.58	10.82	10.50	10.76	802,372	+0.26(+2.48%)
Nov 29, 2017	10.38	10.67	10.38	10.50	682,205	+0.10(+0.96%)
Nov 28, 2017	10.34	10.46	10.30	10.40	702,112	+0.08(+0.78%)
Nov 27, 2017	10.25	10.41	10.22	10.32	433,435	+0.08(+0.78%)
Nov 24, 2017	10.25	10.31	10.06	10.24	267,393	-0.01(-0.10%)
Nov 22, 2017	10.19	10.58	10.14	10.25	525,867	+0.07(+0.69%)
Nov 21, 2017	10.09	10.24	10.07	10.18	346,421	+0.09(+0.89%)
Nov 20, 2017	10.08	10.11	9.920	10.09	323,253	+0.05(+0.50%)
Nov 17, 2017	10.05	10.15	9.960	10.04	483,758	-0.06(-0.59%)
Nov 16, 2017	9.990	10.25	9.960	10.10	786,983	+0.16(+1.61%)
Nov 15, 2017	9.860	10.00	9.740	9.940	660,856	+0.04(+0.40%)
Nov 14, 2017	9.770	10.03	9.620	9.900	827,696	+0.05(+0.51%)
Nov 13, 2017	10.04	10.04	9.770	9.850	602,341	-0.16(-1.60%)
Nov 10, 2017	9.760	10.27	9.760	10.01	1,311,514	+0.20(+2.04%)
Nov 09, 2017	9.770	9.910	9.680	9.810	681,588	-0.05(-0.51%)
Nov 08, 2017	9.700	9.910	9.590	9.860	717,919	+0.10(+1.02%)
Nov 07, 2017	9.650	9.780	9.370	9.760	874,439	+0.17(+1.77%)
Nov 06, 2017	9.640	9.710	9.500	9.590	725,264	-0.15(-1.54%)
Nov 03, 2017	10.11	10.46	9.540	9.740	1,424,554	-0.27(-2.70%)
Nov 02, 2017	11.25	11.25	9.630	10.01	3,252,816	-1.35(-11.88%)

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.