Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	11.04	11.34	10.98	11.33	1,441,114	+0.35(+3.18%)
Jan 30, 2018	11.11	11.15	10.96	10.98	855,851	-0.16(-1.41%)
Jan 29, 2018	11.17	11.20	11.02	11.14	565,707	-0.09(-0.83%)
Jan 26, 2018	11.32	11.32	11.14	11.23	878,714	-0.02(-0.19%)
Jan 25, 2018	11.20	11.34	11.19	11.25	1,136,402	+0.08(+0.70%)
Jan 24, 2018	11.22	11.30	11.09	11.17	1,117,632	-0.03(-0.25%)
Jan 23, 2018	11.04	11.22	11.01	11.20	2,001,969	+0.14(+1.22%)
Jan 22, 2018	11.09	11.09	10.95	11.07	925,038	-0.01(-0.06%)
Jan 19, 2018	10.92	11.09	10.92	11.07	1,186,255	+0.13(+1.17%)
Jan 18, 2018	11.16	11.20	10.92	10.94	824,443	-0.18(-1.60%)
Jan 17, 2018	11.03	11.16	11.02	11.12	1,340,819	+0.13(+1.17%)
Jan 16, 2018	11.05	11.19	10.98	10.99	1,384,770	-0.01(-0.06%)
Jan 12, 2018		11.00	11.00	11.00	0	-0.19(-1.66%)
Jan 11, 2018	11.32	11.36	11.16	11.19	897,014	-0.13(-1.13%)
Jan 10, 2018				11.32	1,142,088	-0.16(-1.37%)
Jan 09, 2018	11.59	11.59	11.38	11.47	928,303	-0.13(-1.11%)
Jan 08, 2018	11.57	11.66	11.46	11.60	785,336	+0.01(+0.12%)
Jan 05, 2018	11.59	11.74	11.52	11.59	1,156,811	+0.04(+0.31%)
Jan 04, 2018	11.80	11.81	11.49	11.55	850,483	-0.26(-2.23%)
Jan 03, 2018	12.06	12.13	11.76	11.81	766,413	-0.26(-2.13%)
Jan 02, 2018	11.99	12.23	11.91	12.07	711,606	+0.12(+1.01%)
Dec 29, 2017		11.95	11.95	11.95	0	-0.04(-0.30%)
Dec 28, 2017	11.90	12.01	11.83	11.99	825,420	+0.15(+1.23%)
Dec 27, 2017	12.00	12.06	11.83	11.84	393,381	-0.14(-1.18%)
Dec 26, 2017	11.97	12.08	11.90	11.98	467,476	+0.00(+0.00%)
Dec 22, 2017	12.01	12.09	11.90	11.98	524,351	+0.01(+0.12%)
Dec 21, 2017	12.28	12.28	11.94	11.97	867,273	-0.25(-2.08%)
Dec 20, 2017	12.45	12.51	12.21	12.22	917,013	-0.25(-2.04%)
Dec 19, 2017	12.88	13.00	12.43	12.47	905,834	-0.14(-1.12%)
Dec 18, 2017	12.59	12.87	12.54	12.61	821,820	+0.11(+0.90%)
Dec 15, 2017	12.44	12.58	12.36	12.50	2,890,447	+0.06(+0.45%)
Dec 14, 2017	12.53	12.58	12.42	12.45	705,684	-0.08(-0.62%)
Dec 13, 2017	12.42	12.61	12.42	12.52	517,271	+0.11(+0.85%)
Dec 12, 2017	12.44	12.57	12.38	12.42	598,639	-0.01(-0.11%)
Dec 11, 2017	12.47	12.52	12.40	12.43	470,500	-0.05(-0.40%)
Dec 08, 2017	12.51	12.59	12.43	12.48	576,288	-0.02(-0.17%)
Dec 07, 2017	12.48	12.60	12.41	12.50	634,104	+0.03(+0.23%)
Dec 06, 2017	12.56	12.56	12.41	12.47	396,189	-0.04(-0.34%)
Dec 05, 2017	12.54	12.69	12.48	12.52	475,956	-0.06(-0.45%)
Dec 04, 2017	12.78	12.78	12.52	12.57	657,750	-0.16(-1.22%)
Dec 01, 2017	12.85	12.85	12.57	12.73	791,252	-0.12(-0.93%)
Nov 30, 2017	13.06	13.09	12.80	12.85	1,291,092	-0.15(-1.14%)
Nov 29, 2017	13.13	13.19	12.97	13.00	675,486	-0.16(-1.23%)
Nov 28, 2017	13.13	13.24	13.02	13.16	512,044	+0.01(+0.11%)
Nov 27, 2017	13.22	13.32	13.10	13.14	455,986	-0.04(-0.32%)
Nov 24, 2017	13.24	13.29	13.15	13.19	272,892	-0.04(-0.32%)
Nov 22, 2017	13.26	13.38	13.14	13.23	361,088	-0.08(-0.58%)
Nov 21, 2017	13.14	13.31	13.03	13.31	1,111,209	+0.23(+1.73%)
Nov 20, 2017	13.13	13.18	13.04	13.08	712,469	-0.06(-0.48%)
Nov 17, 2017	13.12	13.26	13.09	13.14	562,545	-0.03(-0.21%)
Nov 16, 2017	13.03	13.31	13.00	13.17	622,796	+0.14(+1.08%)
Nov 15, 2017	13.16	13.16	12.98	13.03	640,186	-0.14(-1.07%)
Nov 14, 2017	13.17	13.26	13.14	13.17	543,220	-0.01(-0.11%)
Nov 13, 2017	13.22	13.30	13.12	13.19	552,075	+0.04(+0.27%)
Nov 10, 2017	13.12	13.28	13.11	13.15	599,838	-0.08(-0.64%)
Nov 09, 2017	13.55	13.63	13.07	13.24	1,148,262	-0.52(-3.79%)
Nov 08, 2017	13.76	13.90	13.64	13.76	517,388	-0.08(-0.61%)
Nov 07, 2017	13.83	13.93	13.64	13.84	326,892	+0.06(+0.41%)
Nov 06, 2017	13.67	13.88	13.67	13.79	347,977	+0.13(+0.98%)
Nov 03, 2017	13.52	13.69	13.38	13.65	351,480	+0.11(+0.78%)
Nov 02, 2017	13.40	13.69	13.36	13.55	401,484	+0.07(+0.52%)

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.