Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	12.28	12.35	11.87	11.99	1,223,142	-0.18(-1.52%)
Jan 30, 2018	12.46	12.60	12.21	12.17	1,080,483	-0.33(-2.65%)
Jan 29, 2018	12.65	12.78	12.43	12.50	1,338,153	-0.15(-1.17%)
Jan 26, 2018	12.76	12.76	12.39	12.65	707,462	+0.00(+0.00%)
Jan 25, 2018	12.87	12.87	12.54	12.65	1,341,473	-0.11(-0.87%)
Jan 24, 2018	12.91	12.94	12.65	12.76	1,063,303	-0.11(-0.86%)
Jan 23, 2018	12.91	13.05	12.65	12.87	756,583	-0.18(-1.41%)
Jan 22, 2018	12.98	13.17	12.80	13.05	1,056,934	-0.04(-0.28%)
Jan 19, 2018	12.91	13.13	12.87	13.09	767,292	+0.15(+1.14%)
Jan 18, 2018	12.91	13.09	12.83	12.94	624,726	+0.04(+0.29%)
Jan 17, 2018	13.28	13.31	12.87	12.91	949,568	-0.41(-3.05%)
Jan 16, 2018	13.28	13.46	13.20	13.31	1,329,218	+0.07(+0.56%)
Jan 12, 2018		13.24	13.24	13.24	0	+0.29(+2.28%)
Jan 11, 2018	12.58	12.94	12.24	12.94	1,191,030	+0.52(+4.15%)
Jan 10, 2018		12.48		12.43	806,912	+0.07(+0.60%)
Jan 09, 2018	12.46	12.50	12.13	12.35	1,717,118	-0.18(-1.47%)
Jan 08, 2018	12.65	12.69	12.17	12.54	1,555,158	+0.00(+0.00%)
Jan 05, 2018	12.61	12.76	12.40	12.54	851,240	+0.15(+1.19%)
Jan 04, 2018	12.98	13.02	12.17	12.39	1,470,520	-0.52(-4.00%)
Jan 03, 2018	13.20	13.20	12.83	12.91	827,992	-0.22(-1.69%)
Jan 02, 2018	13.09	13.24	12.91	13.13	1,030,079	+0.07(+0.56%)
Dec 29, 2017		13.05	13.05	13.05	0	+0.00(+0.00%)
Dec 28, 2017	12.91	13.05	12.72	13.05	997,942	+0.11(+0.86%)
Dec 27, 2017	13.05	13.05	12.72	12.94	1,358,952	-0.11(-0.85%)
Dec 26, 2017	12.91	13.17	12.87	13.05	455,081	+0.37(+2.91%)
Dec 22, 2017	12.87	12.87	12.69	12.69	437,830	-0.11(-0.86%)
Dec 21, 2017	12.69	12.87	12.50	12.80	475,134	+0.15(+1.17%)
Dec 20, 2017	12.54	12.72	12.46	12.65	471,071	+0.22(+1.78%)
Dec 19, 2017	12.61	12.76	12.43	12.43	641,245	-0.22(-1.75%)
Dec 18, 2017	12.76	12.91	12.39	12.65	1,376,385	-0.04(-0.29%)
Dec 15, 2017	12.43	12.83	12.43	12.69	3,323,475	+0.29(+2.38%)
Dec 14, 2017	12.65	12.80	12.24	12.39	969,779	-0.26(-2.04%)
Dec 13, 2017	12.10	12.65	12.10	12.65	1,018,407	+0.55(+4.57%)
Dec 12, 2017	12.58	12.61	12.02	12.10	1,362,507	-0.37(-2.96%)
Dec 11, 2017	12.13	12.56	12.10	12.46	920,488	+0.41(+3.36%)
Dec 08, 2017	12.32	12.35	11.91	12.06	887,890	-0.15(-1.21%)
Dec 07, 2017	11.99	12.43	11.95	12.21	1,170,744	+0.18(+1.53%)
Dec 06, 2017		12.21	11.99	12.02	1,286,085	-0.04(-0.31%)
Dec 05, 2017	12.43	12.46	11.84	12.06	1,501,706	-0.37(-2.97%)
Dec 04, 2017	12.10	12.69	11.91	12.43	1,657,527	+0.59(+4.98%)
Dec 01, 2017	11.99	12.32	11.58	11.84	1,307,375	-0.22(-1.83%)
Nov 30, 2017	12.28	12.76	11.87	12.06	3,173,427	-0.37(-2.97%)
Nov 29, 2017	12.13	12.43	11.95	12.43	1,311,519	+0.37(+3.06%)
Nov 28, 2017	11.73	12.13	11.62	12.06	970,666	+0.33(+2.83%)
Nov 27, 2017	11.76	11.87	11.58	11.73	1,263,865	+0.00(+0.00%)
Nov 24, 2017	11.99	12.17	11.69	11.73	437,779	-0.26(-2.15%)
Nov 22, 2017	12.06	12.24	11.95	11.99	1,184,570	+0.74(+6.56%)
Nov 21, 2017	11.15	11.28	11.03	11.25	1,165,152	+0.14(+1.23%)
Nov 20, 2017	11.18	11.32	10.91	11.11	1,251,063	-0.07(-0.61%)
Nov 17, 2017	11.01	11.62	11.01	11.18	1,534,897	+0.14(+1.24%)
Nov 16, 2017	10.91	11.11	10.84	11.04	797,965	+0.20(+1.89%)
Nov 15, 2017	10.74	11.01	10.67	10.84	919,117	+0.14(+1.27%)
Nov 14, 2017	10.70	10.91	10.60	10.70	1,253,238	-0.03(-0.32%)
Nov 13, 2017	11.18	11.32	10.63	10.74	1,017,986	-0.41(-3.67%)
Nov 10, 2017	11.21	11.81	10.99	11.15	1,999,604	+0.10(+0.93%)
Nov 09, 2017	10.98	11.11	10.14	11.04	2,922,522	+0.78(+7.64%)
Nov 08, 2017	10.50	10.77	10.17	10.26	2,265,934	-0.27(-2.59%)
Nov 07, 2017	10.87	11.01	10.43	10.53	1,077,849	-0.44(-4.04%)
Nov 06, 2017	10.94	11.18	10.91	10.98	902,167	-0.03(-0.31%)
Nov 03, 2017	10.87	11.15	10.80	11.01	1,136,543	+0.14(+1.25%)
Nov 02, 2017	10.57	11.18	10.57	10.87	2,028,812	+0.24(+2.24%)

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.