Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	12.89	12.95	12.76	12.81	60,207	-0.01(-0.08%)
Jan 30, 2018	12.80	12.82	12.78	12.82	85,956	+0.04(+0.31%)
Jan 29, 2018	12.79	12.85	12.74	12.78	109,514	-0.13(-1.05%)
Jan 26, 2018	12.86	12.95	12.85	12.91	71,201	+0.01(+0.12%)
Jan 25, 2018	12.82	13.00	12.75	12.90	80,386	+0.09(+0.70%)
Jan 24, 2018	12.84	12.92	12.76	12.81	68,784	+0.32(+2.56%)
Jan 23, 2018	12.35	12.49	12.33	12.49	114,725	+0.38(+3.10%)
Jan 22, 2018	12.02	12.13	12.01	12.12	97,121	+0.08(+0.62%)
Jan 19, 2018	11.92	12.06	11.92	12.04	62,297	+0.14(+1.22%)
Jan 18, 2018	11.89	11.94	11.85	11.89	80,090	-0.04(-0.29%)
Jan 17, 2018	11.92	11.97	11.83	11.93	72,767	+0.03(+0.25%)
Jan 16, 2018	11.96	11.96	11.87	11.90	82,465	-0.08(-0.67%)
Jan 12, 2018		11.98	11.98	11.98	0	-0.03(-0.25%)
Jan 11, 2018	11.96	12.04	11.94	12.01	77,507	+0.02(+0.13%)
Jan 10, 2018	11.96	12.05	11.94	11.99	98,566	+0.16(+1.35%)
Jan 09, 2018	11.78	11.85	11.77	11.84	90,987	-0.06(-0.55%)
Jan 08, 2018	11.92	12.00	11.87	11.90	70,125	+0.07(+0.59%)
Jan 05, 2018	11.76	11.84	11.75	11.83	64,473	+0.03(+0.25%)
Jan 04, 2018	11.83	11.89	11.78	11.80	85,629	+0.19(+1.59%)
Jan 03, 2018	11.58	11.64	11.58	11.62	112,419	+0.08(+0.65%)
Jan 02, 2018	11.51	11.57	11.49	11.54	123,183	+0.00(+0.04%)
Dec 29, 2017		11.54	11.54	11.54	0	+0.03(+0.22%)
Dec 28, 2017	11.54	11.54	11.46	11.51	97,417	+0.04(+0.35%)
Dec 27, 2017	11.49	11.52	11.44	11.47	58,721	+0.03(+0.26%)
Dec 26, 2017	11.47	11.55	11.41	11.44	51,327	-0.01(-0.04%)
Dec 22, 2017	11.45	11.47	11.37	11.45	141,845	-0.00(-0.04%)
Dec 21, 2017	11.33	11.46	11.33	11.45	87,730	+0.04(+0.39%)
Dec 20, 2017	11.39	11.44	11.35	11.40	110,531	-0.03(-0.22%)
Dec 19, 2017	11.42	11.48	11.38	11.43	78,504	-0.08(-0.70%)
Dec 18, 2017	11.59	11.60	11.48	11.51	74,370	+0.01(+0.09%)
Dec 15, 2017	11.46	11.54	11.44	11.50	112,452	+0.04(+0.37%)
Dec 14, 2017	11.45	11.52	11.44	11.46	101,777	-0.19(-1.61%)
Dec 13, 2017	11.70	11.71	11.41	11.64	129,835	+0.03(+0.22%)
Dec 12, 2017	11.61	11.68	11.56	11.62	54,408	-0.12(-1.06%)
Dec 11, 2017	11.71	11.77	11.66	11.74	76,825	+0.10(+0.90%)
Dec 08, 2017	11.67	11.67	11.59	11.64	99,500	+0.07(+0.61%)
Dec 07, 2017	11.56	11.59	11.52	11.57	102,594	+0.09(+0.74%)
Dec 06, 2017	11.46	11.52	11.46	11.48	77,902	+0.12(+1.10%)
Dec 05, 2017	11.37	11.45	11.34	11.36	79,623	+0.07(+0.62%)
Dec 04, 2017	11.22	11.32	11.20	11.29	155,080	+0.18(+1.67%)
Dec 01, 2017	11.11	11.19	11.09	11.11	129,757	-0.21(-1.90%)
Nov 30, 2017	11.28	11.34	11.26	11.32	52,571	+0.15(+1.34%)
Nov 29, 2017	11.13	11.20	11.11	11.17	390,194	+0.13(+1.22%)
Nov 28, 2017	11.01	11.07	10.97	11.04	222,946	+0.18(+1.61%)
Nov 27, 2017	10.90	10.93	10.83	10.86	96,775	-0.07(-0.64%)
Nov 24, 2017	10.89	10.97	10.87	10.93	52,874	+0.07(+0.64%)
Nov 22, 2017	10.86	10.92	10.78	10.86	71,855	-0.15(-1.36%)
Nov 21, 2017	10.92	11.04	10.92	11.01	57,373	+0.03(+0.27%)
Nov 20, 2017	10.92	11.02	10.92	10.98	84,718	-0.07(-0.63%)
Nov 17, 2017	11.07	11.08	10.98	11.05	76,202	+0.18(+1.66%)
Nov 16, 2017	10.87	10.95	10.81	10.87	102,940	+0.08(+0.74%)
Nov 15, 2017	10.72	10.84	10.72	10.79	104,541	+0.19(+1.84%)
Nov 14, 2017	10.56	10.65	10.56	10.60	117,185	+0.09(+0.81%)
Nov 13, 2017	10.39	10.52	10.37	10.51	135,648	-0.11(-1.04%)
Nov 10, 2017	10.60	10.64	10.57	10.62	92,817	+0.08(+0.76%)
Nov 09, 2017	10.62	10.63	10.48	10.54	184,202	-0.09(-0.85%)
Nov 08, 2017	10.47	10.66	10.47	10.63	2,034,384	+0.19(+1.82%)
Nov 07, 2017	10.45	10.50	10.40	10.44	182,036	-0.16(-1.51%)
Nov 06, 2017	10.37	10.64	10.37	10.60	1,677,017	+0.05(+0.47%)
Nov 03, 2017	10.43	10.57	10.42	10.55	1,489,090	+0.09(+0.86%)
Nov 02, 2017	10.44	10.47	10.41	10.46	1,375,578	-0.03(-0.29%)

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.