Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	11.93	11.98	11.53	11.59	341,399	-0.30(-2.50%)
Jan 30, 2018	12.04	12.12	11.83	11.89	300,859	-0.26(-2.16%)
Jan 29, 2018	12.28	12.31	12.08	12.15	177,312	-0.18(-1.44%)
Jan 26, 2018	12.39	12.42	12.09	12.33	307,883	-0.05(-0.41%)
Jan 25, 2018	12.17	12.39	12.03	12.38	382,597	+0.28(+2.31%)
Jan 24, 2018	12.43	12.45	11.98	12.10	227,470	-0.24(-1.92%)
Jan 23, 2018	12.42	12.51	11.88	12.34	296,461	-0.13(-1.02%)
Jan 22, 2018	12.19	12.50	11.94	12.47	365,093	+0.25(+2.01%)
Jan 19, 2018	11.82	12.26	11.76	12.22	242,439	+0.44(+3.74%)
Jan 18, 2018	12.14	12.21	11.77	11.78	244,258	-0.40(-3.27%)
Jan 17, 2018	11.89	12.20	11.82	12.18	275,671	+0.35(+2.94%)
Jan 16, 2018	12.25	12.38	11.83	11.83	296,211	-0.36(-2.99%)
Jan 12, 2018		12.20	12.20	12.20	0	+0.21(+1.77%)
Jan 11, 2018	11.98	12.19	11.75	11.98	239,760	-0.01(-0.07%)
Jan 10, 2018		12.01		11.99	203,702	+0.03(+0.28%)
Jan 09, 2018	12.47	12.64	11.95	11.96	237,129	-0.54(-4.34%)
Jan 08, 2018	12.29	12.59	12.09	12.50	294,931	+0.20(+1.58%)
Jan 05, 2018	12.28	12.69	12.14	12.31	310,912	+0.01(+0.07%)
Jan 04, 2018	12.10	12.45	11.96	12.30	255,909	+0.27(+2.26%)
Jan 03, 2018	12.46	12.46	11.96	12.03	479,783	-0.47(-3.80%)
Jan 02, 2018	12.81	12.85	12.40	12.50	296,828	-0.34(-2.64%)
Dec 29, 2017		12.84	12.84	12.84	0	-0.11(-0.85%)
Dec 28, 2017	12.88	12.97	12.68	12.95	205,433	+0.03(+0.26%)
Dec 27, 2017	13.16	13.45	12.87	12.92	206,165	-0.28(-2.12%)
Dec 26, 2017	13.33	13.97	13.20	13.20	190,187	-0.17(-1.27%)
Dec 22, 2017	13.56	13.56	13.20	13.37	273,895	-0.26(-1.93%)
Dec 21, 2017	13.26	13.67	13.20	13.63	342,103	+0.40(+3.01%)
Dec 20, 2017	13.06	13.32	12.98	13.23	285,910	+0.23(+1.76%)
Dec 19, 2017	13.20	13.51	12.92	13.00	313,234	-0.26(-1.98%)
Dec 18, 2017	13.67	13.92	12.89	13.26	455,197	-0.31(-2.25%)
Dec 15, 2017	13.53	13.92	13.44	13.57	1,410,676	+0.08(+0.63%)
Dec 14, 2017	13.63	13.84	13.41	13.48	364,134	-0.11(-0.81%)
Dec 13, 2017	13.55	14.03	13.50	13.59	346,824	-0.05(-0.37%)
Dec 12, 2017	13.67	13.90	13.58	13.64	274,819	-0.03(-0.19%)
Dec 11, 2017	13.43	14.05	13.34	13.67	526,364	+0.22(+1.64%)
Dec 08, 2017	13.87	13.87	13.34	13.45	236,747	+0.00(+0.00%)
Dec 07, 2017	13.46	14.26	13.45		540,975	+0.00(+0.00%)
Dec 06, 2017	13.56	13.67	13.29	13.40	205,187	-0.15(-1.13%)
Dec 05, 2017	13.61	13.70	13.30	13.55	378,018	-0.06(-0.44%)
Dec 04, 2017	13.51	14.00	13.38	13.61	468,239	+0.42(+3.21%)
Dec 01, 2017	13.91	14.04	13.06	13.19	338,294	-0.68(-4.89%)
Nov 30, 2017	13.77	14.18	13.68	13.87	539,655	+0.20(+1.43%)
Nov 29, 2017	13.61	13.93	13.61	13.67	488,447	+0.15(+1.13%)
Nov 28, 2017	13.29	13.56	13.14	13.52	308,616	+0.27(+2.05%)
Nov 27, 2017	13.19	13.63	13.15	13.25	192,779	+0.05(+0.39%)
Nov 24, 2017	13.26	13.26	12.87	13.20	116,007	-0.02(-0.13%)
Nov 22, 2017	12.90	13.37	12.72	13.21	205,570	+0.34(+2.63%)
Nov 21, 2017	12.88	13.19	12.81	12.87	281,678	+0.09(+0.73%)
Nov 20, 2017	12.92	13.09	12.37	12.78	354,336	-0.14(-1.05%)
Nov 17, 2017	12.64	13.19	12.64	12.92	474,648	+0.17(+1.33%)
Nov 16, 2017	12.04	12.76	11.95	12.75	463,867	+0.89(+7.50%)
Nov 15, 2017	12.31	12.47	11.81	11.86	584,092	-0.53(-4.31%)
Nov 14, 2017	11.95	12.48	11.71	12.39	499,562	+0.96(+8.38%)
Nov 13, 2017	12.15	12.15	11.42	11.43	445,388	-0.77(-6.34%)
Nov 10, 2017	11.92	12.36	11.92	12.21	297,370	+0.32(+2.66%)
Nov 09, 2017	11.64	12.04	11.63	11.89	267,401	+0.20(+1.71%)
Nov 08, 2017	11.83	11.88	11.43	11.69	389,078	-0.27(-2.29%)
Nov 07, 2017	12.65	12.67	11.76	11.97	628,356	-0.71(-5.58%)
Nov 06, 2017	13.09	13.27	12.58	12.67	515,680	-0.40(-3.06%)
Nov 03, 2017	12.94	13.42	12.65	13.07	411,539	-0.02(-0.13%)
Nov 02, 2017	13.11	13.60	12.52	13.09	631,116	+0.00(+0.00%)

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.