Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	12.31	12.33	10.93	10.97	2,138,406	-1.20(-9.86%)
Jan 30, 2018	11.65	12.93	11.50	12.17	4,741,928	+1.11(+10.04%)
Jan 29, 2018	10.82	11.31	10.70	11.06	1,033,916	+0.25(+2.31%)
Jan 26, 2018	11.08	11.20	10.71	10.81	856,100	-0.24(-2.17%)
Jan 25, 2018	11.44	11.46	10.97	11.05	1,013,907	-0.26(-2.30%)
Jan 24, 2018	11.42	11.54	11.00	11.31	810,658	-0.06(-0.53%)
Jan 23, 2018	11.58	11.58	11.30	11.37	953,136	-0.17(-1.47%)
Jan 22, 2018	11.89	11.89	11.39	11.54	942,741	+0.00(+0.00%)
Jan 19, 2018	11.54	11.59	11.41	11.54	455,982	-0.05(-0.43%)
Jan 18, 2018	11.73	11.97	11.53	11.59	839,734	-0.24(-2.03%)
Jan 17, 2018	11.60	11.92	11.46	11.83	841,497	+0.25(+2.16%)
Jan 16, 2018	12.11	12.34	11.57	11.58	1,269,911	-0.36(-3.02%)
Jan 12, 2018		11.94	11.94	11.94	0	-0.48(-3.86%)
Jan 11, 2018	11.59	12.45	11.30	12.42	1,260,739	+0.76(+6.52%)
Jan 10, 2018		11.75		11.66	1,150,096	+0.51(+4.57%)
Jan 09, 2018	11.50	11.60	11.13	11.15	1,135,531	-0.29(-2.53%)
Jan 08, 2018	11.72	11.80	11.35	11.44	1,055,807	+0.25(+2.23%)
Jan 05, 2018	11.85	11.96	11.13	11.19	936,823	-0.58(-4.93%)
Jan 04, 2018	10.69	11.85	10.50	11.77	1,740,039	+1.17(+11.04%)
Jan 03, 2018	11.35	11.38	10.36	10.60	4,407,832	-0.60(-5.36%)
Jan 02, 2018	11.69	11.75	10.78	11.20	3,142,866	+0.46(+4.28%)
Dec 29, 2017		10.74	10.74	10.74	0	-0.28(-2.54%)
Dec 28, 2017	11.22	11.32	10.94	11.02	835,252	-0.20(-1.78%)
Dec 27, 2017	11.25	11.47	11.10	11.22	923,890	+0.08(+0.72%)
Dec 26, 2017	10.89	11.28	10.77	11.14	680,115	+0.18(+1.64%)
Dec 22, 2017	11.44	11.44	10.69	10.96	879,297	-0.44(-3.86%)
Dec 21, 2017	11.40	11.65	11.27	11.40	867,126	+0.42(+3.83%)
Dec 20, 2017	10.77	11.07	10.67	10.98	441,652	+0.20(+1.86%)
Dec 19, 2017	11.09	11.15	10.69	10.78	659,794	-0.35(-3.14%)
Dec 18, 2017	11.07	11.37	11.03	11.13	691,584	+0.08(+0.72%)
Dec 15, 2017	11.23	11.28	11.00	11.05	2,013,174	-0.07(-0.63%)
Dec 14, 2017	10.96	11.54	10.94	11.12	734,163	+0.19(+1.74%)
Dec 13, 2017	10.64	11.12	10.64	10.93	820,044	+0.29(+2.73%)
Dec 12, 2017	11.30	11.58	10.63	10.64	964,092	-0.67(-5.92%)
Dec 11, 2017	11.17	11.59	11.08	11.31	766,182	+0.21(+1.89%)
Dec 08, 2017	10.65	11.17	10.63	11.10	808,151	+0.49(+4.62%)
Dec 07, 2017	10.53	10.66	10.39	10.61	2,744,870	+0.14(+1.34%)
Dec 06, 2017	10.51	10.72	10.32	10.47	878,171	-0.03(-0.29%)
Dec 05, 2017	10.99	11.00	10.24	10.50	1,132,945	-0.49(-4.46%)
Dec 04, 2017	11.49	11.49	10.88	10.99	1,317,329	-0.34(-3.00%)
Dec 01, 2017	11.98	12.04	11.37	11.33	1,217,060	-0.63(-5.27%)
Nov 30, 2017	10.95	12.08	10.83	11.96	1,782,153	+1.02(+9.32%)
Nov 29, 2017	11.50	11.54	10.77	10.94	1,971,723	-0.89(-7.52%)
Nov 28, 2017	11.88	12.05	11.56	11.83	533,460	-0.04(-0.34%)
Nov 27, 2017	12.20	12.42	11.75	11.87	471,106	-0.33(-2.70%)
Nov 24, 2017	12.36	12.36	11.91	12.20	286,860	+0.00(+0.00%)
Nov 22, 2017	12.44	12.61	12.11	12.20	500,917	-0.20(-1.61%)
Nov 21, 2017	11.94	12.72	11.79	12.40	745,455	+0.51(+4.29%)
Nov 20, 2017	11.86	11.96	11.13	11.89	815,797	+0.06(+0.51%)
Nov 17, 2017	11.89	12.03	11.68	11.83	737,894	-0.12(-1.00%)
Nov 16, 2017	11.68	12.18	11.68	11.95	711,306	+0.26(+2.22%)
Nov 15, 2017	11.78	12.20	11.42	11.69	878,341	-0.23(-1.93%)
Nov 14, 2017	13.02	13.23	11.67	11.92	1,235,134	-1.09(-8.38%)
Nov 13, 2017	13.10	13.15	12.51	13.01	545,559	-0.28(-2.11%)
Nov 10, 2017	14.68	14.69	13.16	13.29	1,086,727	-1.36(-9.28%)
Nov 09, 2017	13.45	14.85	13.45	14.65	1,084,617	+0.63(+4.49%)
Nov 08, 2017	13.65	14.19	13.51	14.02	589,704	+0.41(+3.01%)
Nov 07, 2017	13.84	13.86	13.32	13.61	531,396	-0.32(-2.30%)
Nov 06, 2017	13.89	14.35	13.84	13.93	546,100	-0.11(-0.78%)
Nov 03, 2017	12.95	14.17	12.86	14.04	963,941	+1.04(+8.00%)
Nov 02, 2017	12.87	13.05	12.67	13.00	480,011	+0.29(+2.28%)

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.