Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	13.48	13.56	13.25	13.33	15,281,927	-0.11(-0.85%)
Jan 30, 2018	13.69	13.74	13.65	13.44	13,784,036	-0.35(-2.53%)
Jan 29, 2018	13.54	13.87	13.51	13.79	12,965,825	+0.21(+1.56%)
Jan 26, 2018	13.45	13.69	13.45	13.58	12,012,565	+0.19(+1.40%)
Jan 25, 2018	13.58	13.69	13.37	13.39	9,555,802	-0.16(-1.20%)
Jan 24, 2018	13.58	13.73	13.49	13.56	14,527,222	+0.01(+0.06%)
Jan 23, 2018	13.23	13.59	13.17	13.55	17,776,702	+0.50(+3.86%)
Jan 22, 2018	13.04	13.07	12.92	13.04	11,585,698	-0.02(-0.19%)
Jan 19, 2018		13.08	12.93	13.07	11,246,124	+0.09(+0.69%)
Jan 18, 2018	13.03	13.08	12.95	12.98	12,027,605	-0.08(-0.62%)
Jan 17, 2018	12.89	13.08	12.86	13.06	11,628,568	+0.21(+1.64%)
Jan 16, 2018	12.86	12.93	12.77	12.85	11,891,993	+0.00(+0.00%)
Jan 12, 2018		12.85	12.85	12.85	0	+0.29(+2.33%)
Jan 11, 2018	12.35	12.59	12.33	12.56	10,139,182	+0.21(+1.71%)
Jan 10, 2018	12.00	12.44	12.00	12.34	12,514,205	+0.28(+2.29%)
Jan 09, 2018	12.07	12.17	12.04	12.07	17,819,010	+0.02(+0.20%)
Jan 08, 2018	12.15	12.17	11.90	12.04	16,060,450	-0.19(-1.53%)
Jan 05, 2018	12.24	12.34	12.16	12.23	15,429,686	-0.01(-0.07%)
Jan 04, 2018	11.95	12.25	11.91	12.24	13,945,822	+0.29(+2.45%)
Jan 03, 2018	11.87	11.99	11.82	11.95	9,729,802	+0.07(+0.62%)
Jan 02, 2018	11.73	11.89	11.69	11.87	8,804,988	+0.20(+1.74%)
Dec 29, 2017		11.67	11.67	11.67	0	-0.20(-1.71%)
Dec 28, 2017	11.94	11.95	11.83	11.87	4,536,406	-0.05(-0.41%)
Dec 27, 2017	11.96	11.99	11.87	11.92	4,012,005	-0.06(-0.47%)
Dec 26, 2017	11.94	12.02	11.92	11.98	3,547,231	+0.02(+0.20%)
Dec 22, 2017	11.95	12.04	11.93	11.95	5,133,250	-0.01(-0.07%)
Dec 21, 2017	11.95	12.07	11.92	11.96	9,706,549	+0.01(+0.07%)
Dec 20, 2017	12.02	12.02	11.89	11.95	11,394,022	-0.07(-0.61%)
Dec 19, 2017	12.09	12.11	11.98	12.03	12,049,692	-0.08(-0.67%)
Dec 18, 2017	11.74	12.13	11.73	12.11	15,569,744	+0.40(+3.40%)
Dec 15, 2017	11.61	11.77	11.58	11.71	24,918,742	+0.14(+1.19%)
Dec 14, 2017	11.62	11.69	11.56	11.57	9,352,980	-0.07(-0.56%)
Dec 13, 2017	11.75	11.82	11.64	11.64	10,632,396	-0.15(-1.24%)
Dec 12, 2017	11.78	11.84	11.66	11.78	15,011,800	-0.00(-0.03%)
Dec 11, 2017	11.52	11.80	11.51	11.79	13,766,920	+0.19(+1.67%)
Dec 08, 2017	11.51	11.63	11.51	11.59	10,036,564	+0.10(+0.84%)
Dec 07, 2017	11.48	11.54	11.42	11.50	8,433,720	+0.05(+0.42%)
Dec 06, 2017	11.34	11.51	11.31	11.45	8,770,542	+0.06(+0.57%)
Dec 05, 2017	11.41	11.46	11.32	11.38	14,709,700	-0.12(-1.05%)
Dec 04, 2017		11.73	11.47	11.51	13,723,168	-0.17(-1.45%)
Dec 01, 2017	11.24	11.70	11.12	11.67	22,936,408	+0.40(+3.51%)
Nov 30, 2017	11.31	11.46	11.25	11.28	18,678,366	-0.02(-0.14%)
Nov 29, 2017	11.28	11.56	11.15	11.29	14,958,478	+0.07(+0.65%)
Nov 28, 2017	10.89	11.28	10.84	11.22	19,856,436	+0.33(+3.04%)
Nov 27, 2017	10.68	10.95	10.63	10.89	17,145,678	+0.12(+1.13%)
Nov 24, 2017	10.68	10.83	10.63	10.77	10,581,962	+0.18(+1.68%)
Nov 22, 2017	10.67	10.83	10.36	10.59	51,863,052	-0.82(-7.22%)
Nov 21, 2017	11.40	11.57	11.38	11.42	16,929,128	+0.02(+0.21%)
Nov 20, 2017	11.06	11.41	11.04	11.39	15,343,965	+0.33(+3.00%)
Nov 17, 2017	10.75	11.07	10.71	11.06	15,951,836	+0.33(+3.09%)
Nov 16, 2017	10.68	10.85	10.68	10.73	18,330,996	+0.09(+0.84%)
Nov 15, 2017	10.67	10.77	10.59	10.64	14,844,944	-0.09(-0.83%)
Nov 14, 2017	10.82	10.90	10.70	10.73	14,038,328	-0.17(-1.56%)
Nov 13, 2017	11.05	11.07	10.89	10.90	18,158,486	-0.18(-1.61%)
Nov 10, 2017	11.09	11.12	11.00	11.08	5,588,381	-0.02(-0.15%)
Nov 09, 2017	10.90	11.12	10.89	11.09	7,706,921	+0.15(+1.33%)
Nov 08, 2017	10.96	10.99	10.88	10.95	9,587,924	-0.02(-0.22%)
Nov 07, 2017	11.00	11.11	10.93	10.97	9,105,524	-0.05(-0.44%)
Nov 06, 2017	10.88	11.02	10.70	11.02	11,852,637	+0.11(+0.96%)
Nov 03, 2017	11.01	11.02	10.83	10.91	11,803,248	-0.11(-0.95%)
Nov 02, 2017	10.97	11.04	10.90	11.02	21,672,650	+0.02(+0.22%)

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.