Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	11.01	11.06	10.74	11.01	504,850	+0.01(+0.07%)
Dec 28, 2018	10.95	11.09	10.79	11.00	877,328	+0.17(+1.54%)
Dec 27, 2018	10.83	10.87	10.48	10.83	665,423	-0.05(-0.50%)
Dec 26, 2018	10.50	10.89	10.43	10.89	353,479	+0.44(+4.20%)
Dec 24, 2018	10.64	10.69	10.40	10.45	149,348	-0.20(-1.91%)
Dec 21, 2018	10.52	10.80	10.50	10.65	896,344	+0.13(+1.27%)
Dec 20, 2018	10.65	10.73	10.23	10.52	845,165	-0.11(-1.03%)
Dec 19, 2018	10.72	10.92	10.51	10.63	725,458	+0.00(+0.00%)
Dec 18, 2018	10.62	10.92	10.53	10.63	1,434,170	+0.14(+1.34%)
Dec 17, 2018	10.91	10.91	10.41	10.49	559,375	-0.36(-3.32%)
Dec 14, 2018	10.96	10.96	10.63	10.85	517,229	-0.11(-1.00%)
Dec 13, 2018	11.23	11.36	10.93	10.96	445,112	-0.18(-1.62%)
Dec 12, 2018	11.46	11.46	11.10	11.14	318,387	-0.15(-1.32%)
Dec 11, 2018	11.34	11.41	11.22	11.29	315,165	+0.09(+0.77%)
Dec 10, 2018	11.43	11.56	11.15	11.20	895,559	-0.24(-2.12%)
Dec 07, 2018	11.45	11.51	11.37	11.45	789,503	-0.03(-0.27%)
Dec 06, 2018	11.06	11.51	10.93	11.48	952,680	+0.34(+3.02%)
Dec 04, 2018	11.27	11.43	11.09	11.14	684,448	-0.16(-1.39%)
Dec 03, 2018	11.19	11.33	11.11	11.30	773,774	+0.21(+1.91%)
Nov 30, 2018	11.19	11.32	10.98	11.09	3,749,279	-0.17(-1.53%)
Nov 29, 2018	11.11	11.30	11.03	11.26	771,067	+0.13(+1.20%)
Nov 28, 2018	10.92	11.13	10.83	11.12	1,341,491	+0.16(+1.43%)
Nov 27, 2018	10.76	10.98	10.76	10.97	787,647	+0.17(+1.60%)
Nov 26, 2018	10.90	10.97	10.78	10.80	291,863	-0.06(-0.58%)
Nov 23, 2018	10.75	10.96	10.69	10.86	196,450	+0.08(+0.73%)
Nov 21, 2018		10.78	10.78	10.78	0	+0.23(+2.23%)
Nov 20, 2018	10.74	10.82	10.53	10.54	637,812	-0.24(-2.25%)
Nov 19, 2018	10.91	11.00	10.78	10.79	589,933	-0.14(-1.29%)
Nov 16, 2018	10.88	11.05	10.77	10.93	977,911	+0.01(+0.07%)
Nov 15, 2018	10.66	10.98	10.60	10.92	1,068,670	-0.01(-0.07%)
Nov 14, 2018	11.16	11.27	10.93	10.93	1,841,544	-0.13(-1.13%)
Nov 13, 2018	11.07	11.16	10.99	11.05	450,869	+0.03(+0.28%)
Nov 12, 2018	11.01	11.15	10.98	11.02	357,183	+0.02(+0.21%)
Nov 09, 2018	11.07	11.15	10.94	11.00	207,428	-0.09(-0.85%)
Nov 08, 2018	11.00	11.19	11.00	11.09	284,191	+0.02(+0.21%)
Nov 07, 2018	11.09	11.26	10.97	11.07	450,112	+0.05(+0.43%)
Nov 06, 2018	10.98	11.24	10.88	11.02	1,026,474	+0.09(+0.79%)
Nov 05, 2018	10.88	11.03	10.54	10.94	586,271	+0.38(+3.64%)
Nov 02, 2018	10.82	10.82	10.22	10.55	546,844	-0.23(-2.11%)
Nov 01, 2018	10.67	10.81	10.67	10.78	166,875	+0.13(+1.18%)
Oct 31, 2018	10.90	10.90	10.65	10.65	307,740	-0.13(-1.23%)
Oct 30, 2018	10.63	10.95	10.63	10.79	593,670	+0.14(+1.32%)
Oct 29, 2018	10.62	10.78	10.58	10.65	352,344	+0.10(+0.97%)
Oct 26, 2018	10.51	10.71	10.29	10.54	725,934	-0.08(-0.74%)
Oct 25, 2018	10.55	10.72	10.25	10.62	1,448,773	+0.11(+1.04%)
Oct 24, 2018	10.69	10.80	10.49	10.51	1,355,628	-0.21(-1.97%)
Oct 23, 2018	10.66	10.88	10.66	10.72	1,127,780	-0.05(-0.44%)
Oct 22, 2018	10.90	11.09	10.76	10.77	1,415,365	-0.13(-1.15%)
Oct 19, 2018	10.87	10.98	10.69	10.90	407,325	+0.01(+0.07%)
Oct 18, 2018	10.94	11.12	10.73	10.89	531,878	-0.07(-0.64%)
Oct 17, 2018	10.93	11.01	10.85	10.96	261,738	+0.00(+0.00%)
Oct 16, 2018	10.81	11.01	10.72	10.96	648,385	+0.15(+1.38%)
Oct 15, 2018	10.57	10.87	10.46	10.81	349,637	+0.30(+2.83%)
Oct 12, 2018	10.68	10.68	10.50	10.51	840,179	-0.16(-1.54%)
Oct 11, 2018	10.86	10.86	10.58	10.68	540,851	-0.20(-1.80%)
Oct 10, 2018	10.93	11.03	10.82	10.87	566,448	-0.09(-0.86%)
Oct 09, 2018	10.96	11.04	10.91	10.97	256,045	-0.01(-0.07%)
Oct 08, 2018	10.87	11.07	10.87	10.98	374,214	+0.10(+0.94%)
Oct 05, 2018	10.80	10.92	10.66	10.87	348,734	+0.06(+0.58%)
Oct 04, 2018	10.92	10.92	10.75	10.81	352,814	-0.16(-1.43%)
Oct 03, 2018	11.08	11.15	10.97	10.97	841,407	-0.12(-1.06%)
Oct 02, 2018	11.12	11.20	11.06	11.09	245,574	-0.07(-0.63%)

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.