Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	9.142	9.192	9.088	9.113	193,785	-0.02(-0.24%)
Jan 30, 2018	9.156	9.156	9.113	9.135	153,330	-0.04(-0.47%)
Jan 29, 2018	9.278	9.279	9.171	9.178	228,149	-0.12(-1.27%)
Jan 26, 2018	9.335	9.342	9.292	9.296	183,566	-0.05(-0.50%)
Jan 25, 2018	9.342	9.385	9.321	9.342	132,761	-0.04(-0.38%)
Jan 24, 2018	9.393	9.428	9.371	9.378	163,904	-0.01(-0.15%)
Jan 23, 2018	9.357	9.414	9.357	9.393	102,864	+0.04(+0.38%)
Jan 22, 2018	9.385	9.385	9.350	9.357	147,123	-0.03(-0.31%)
Jan 19, 2018	9.393	9.393	9.364	9.385	81,328	+0.02(+0.23%)
Jan 18, 2018	9.393	9.421	9.364	9.364	80,368	-0.02(-0.23%)
Jan 17, 2018	9.385	9.414	9.375	9.385	104,247	-0.01(-0.15%)
Jan 16, 2018	9.464	9.486	9.378	9.400	175,458	-0.04(-0.45%)
Jan 12, 2018		9.443	9.443	9.443	0	-0.04(-0.38%)
Jan 11, 2018	9.450	9.480	9.450	9.479	92,519	+0.05(+0.53%)
Jan 10, 2018	9.450	9.450	9.407	9.429	130,601	-0.06(-0.60%)
Jan 09, 2018	9.521	9.522	9.439	9.486	200,939	-0.01(-0.15%)
Jan 08, 2018	9.514	9.536	9.493	9.500	145,354	+0.01(+0.08%)
Jan 05, 2018	9.521	9.536	9.457	9.493	235,088	-0.01(-0.08%)
Jan 04, 2018	9.500	9.514	9.479	9.500	237,335	+0.01(+0.08%)
Jan 03, 2018	9.379	9.500	9.364	9.493	247,717	+0.14(+1.45%)
Jan 02, 2018	9.293	9.372	9.293	9.357	297,207	+0.09(+1.00%)
Dec 29, 2017		9.265	9.265	9.265	0	-0.02(-0.23%)
Dec 28, 2017	9.329	9.329	9.258	9.286	344,343	-0.02(-0.23%)
Dec 27, 2017	9.229	9.329	9.229	9.307	369,699	+0.08(+0.85%)
Dec 26, 2017	9.222	9.250	9.215	9.229	185,667	+0.01(+0.12%)
Dec 22, 2017	9.229	9.258	9.193	9.218	453,719	+0.02(+0.27%)
Dec 21, 2017	9.158	9.222	9.158	9.193	322,058	+0.00(+0.00%)
Dec 20, 2017	9.193	9.201	9.158	9.193	256,432	-0.03(-0.31%)
Dec 19, 2017	9.243	9.250	9.215	9.222	91,544	-0.02(-0.23%)
Dec 18, 2017	9.279	9.286	9.229	9.243	191,521	-0.04(-0.38%)
Dec 15, 2017	9.250	9.307	9.250	9.279	258,646	+0.01(+0.15%)
Dec 14, 2017	9.265	9.300	9.236	9.265	158,642	+0.00(+0.00%)
Dec 13, 2017	9.229	9.269	9.229	9.265	165,814	+0.01(+0.08%)
Dec 12, 2017	9.229	9.265	9.229	9.258	118,067	-0.01(-0.15%)
Dec 11, 2017	9.258	9.286	9.215	9.272	208,215	+0.02(+0.23%)
Dec 08, 2017	9.307	9.307	9.222	9.250	207,860	-0.02(-0.23%)
Dec 07, 2017	9.308	9.315	9.230	9.272	332,385	-0.02(-0.23%)
Dec 06, 2017	9.251	9.308	9.236	9.293	91,212	+0.06(+0.69%)
Dec 05, 2017	9.187	9.258	9.187	9.230	114,258	+0.04(+0.46%)
Dec 04, 2017	9.095	9.201	9.095	9.187	343,591	+0.00(+0.00%)
Dec 01, 2017	9.151	9.199	9.151	9.187	157,165	+0.04(+0.47%)
Nov 30, 2017	9.180	9.187	9.137	9.144	157,244	-0.01(-0.08%)
Nov 29, 2017	9.173	9.180	9.109	9.151	187,560	-0.04(-0.46%)
Nov 28, 2017	9.215	9.232	9.174	9.194	118,208	-0.01(-0.08%)
Nov 27, 2017	9.237	9.271	9.201	9.201	90,868	-0.06(-0.63%)
Nov 24, 2017	9.272	9.272	9.230	9.259	25,405	+0.02(+0.25%)
Nov 22, 2017	9.251	9.265	9.215	9.237	134,820	-0.01(-0.15%)
Nov 21, 2017	9.215	9.258	9.215	9.251	130,239	+0.06(+0.62%)
Nov 20, 2017	9.230	9.286	9.194	9.194	215,626	-0.06(-0.61%)
Nov 17, 2017	9.286	9.315	9.251	9.251	126,541	-0.04(-0.38%)
Nov 16, 2017	9.322	9.322	9.272	9.286	66,135	-0.02(-0.23%)
Nov 15, 2017	9.315	9.328	9.286	9.308	98,796	-0.01(-0.08%)
Nov 14, 2017	9.315	9.316	9.251	9.315	145,283	+0.00(+0.00%)
Nov 13, 2017	9.308	9.350	9.308	9.315	111,929	+0.01(+0.15%)
Nov 10, 2017	9.308	9.308	9.293	9.300	82,154	-0.01(-0.15%)
Nov 09, 2017	9.315	9.322	9.287	9.315	82,244	-0.01(-0.15%)
Nov 08, 2017	9.400	9.400	9.301	9.329	132,977	-0.05(-0.53%)
Nov 07, 2017	9.315	9.378	9.315	9.378	78,716	+0.08(+0.83%)
Nov 06, 2017	9.294	9.341	9.287	9.302	102,220	+0.02(+0.24%)
Nov 03, 2017	9.265	9.308	9.265	9.280	111,778	+0.01(+0.15%)
Nov 02, 2017	9.294	9.301	9.251	9.265	218,053	-0.03(-0.30%)

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.