Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	11.35	13.07	11.35	12.88	6,247,776	+1.03(+8.70%)
Nov 29, 2017	11.38	11.94	11.36	11.85	4,882,900	+0.48(+4.18%)
Nov 28, 2017	11.07	11.41	10.79	11.37	3,482,347	+0.29(+2.62%)
Nov 27, 2017	11.47	11.53	11.03	11.08	2,211,150	-0.49(-4.26%)
Nov 24, 2017	11.62	11.75	11.55	11.57	1,002,657	-0.01(-0.08%)
Nov 22, 2017	11.37	11.58	11.28	11.58	2,559,591	+0.26(+2.33%)
Nov 21, 2017	11.72	11.76	11.18	11.32	4,837,918	-0.37(-3.17%)
Nov 20, 2017	12.16	12.16	11.60	11.69	3,058,882	-0.48(-3.91%)
Nov 17, 2017	12.24	12.38	12.07	12.16	2,124,383	-0.11(-0.86%)
Nov 16, 2017	12.07	12.35	12.04	12.27	1,848,861	+0.22(+1.83%)
Nov 15, 2017	12.32	12.37	12.00	12.05	2,089,193	-0.39(-3.12%)
Nov 14, 2017	12.29	12.51	12.25	12.44	2,533,539	+0.08(+0.64%)
Nov 13, 2017	12.54	12.61	12.29	12.36	1,794,287	-0.25(-1.96%)
Nov 10, 2017	12.73	12.82	12.52	12.60	1,079,502	-0.17(-1.31%)
Nov 09, 2017	12.66	12.88	12.59	12.77	1,594,918	-0.01(-0.07%)
Nov 08, 2017	12.95	12.99	12.71	12.78	1,510,497	-0.17(-1.29%)
Nov 07, 2017	12.86	13.01	12.80	12.95	1,628,636	+0.04(+0.27%)
Nov 06, 2017	12.86	12.96	12.57	12.91	1,439,101	+0.10(+0.76%)
Nov 03, 2017	12.73	12.93	12.56	12.81	1,913,981	+0.11(+0.88%)
Nov 02, 2017	13.25	13.25	12.53	12.70	1,833,305	-0.55(-4.15%)
Nov 01, 2017	13.04	13.38	13.01	13.25	1,558,447	+0.28(+2.19%)
Oct 31, 2017	12.90	13.06	12.80	12.97	1,570,680	+0.05(+0.40%)
Oct 30, 2017	12.63	12.99	12.62	12.92	1,826,625	+0.32(+2.53%)
Oct 27, 2017	12.50	12.85	12.47	12.60	1,693,994	+0.12(+0.96%)
Oct 26, 2017	12.38	12.65	12.25	12.48	1,653,956	+0.12(+0.97%)
Oct 25, 2017	12.54	12.56	12.07	12.36	2,093,883	-0.24(-1.91%)
Oct 24, 2017	12.74	12.85	12.54	12.60	1,949,472	-0.10(-0.81%)
Oct 23, 2017	12.81	12.93	12.63	12.70	1,625,784	-0.19(-1.47%)
Oct 20, 2017	13.08	13.09	12.82	12.89	1,530,709	-0.18(-1.38%)
Oct 19, 2017	12.76	13.08	12.74	13.07	1,604,383	+0.13(+1.00%)
Oct 18, 2017	13.30	13.30	12.87	12.94	865,414	-0.30(-2.27%)
Oct 17, 2017	13.22	13.30	13.11	13.24	696,162	-0.03(-0.26%)
Oct 16, 2017	13.52	13.58	13.26	13.28	974,836	-0.22(-1.66%)
Oct 13, 2017	13.67	13.69	13.40	13.50	1,039,291	-0.08(-0.57%)
Oct 12, 2017	13.82	13.88	13.56	13.58	754,863	-0.34(-2.41%)
Oct 11, 2017	13.89	13.98	13.80	13.92	1,223,681	+0.03(+0.25%)
Oct 10, 2017	13.85	13.96	13.71	13.88	2,937,896	+0.11(+0.81%)
Oct 09, 2017	13.86	13.97	13.77	13.77	746,114	-0.11(-0.81%)
Oct 06, 2017	13.90	13.92	13.77	13.88	1,046,834	-0.11(-0.80%)
Oct 05, 2017	13.83	14.05	13.73	13.99	1,117,517	+0.21(+1.50%)
Oct 04, 2017	13.67	13.80	13.57	13.79	931,183	+0.11(+0.82%)
Oct 03, 2017	13.65	13.70	13.52	13.67	1,099,348	-0.01(-0.06%)
Oct 02, 2017	13.55	13.78	13.47	13.68	1,676,860	-0.06(-0.44%)
Sep 29, 2017	13.68	13.91	13.63	13.74	3,882,103	+0.21(+1.52%)
Sep 28, 2017	13.52	13.57	13.32	13.54	865,400	+0.02(+0.13%)
Sep 27, 2017			13.36	13.52	836,831	-0.03(-0.19%)
Sep 26, 2017	13.48	13.57	13.37	13.55	822,378	+0.01(+0.06%)
Sep 25, 2017	13.39	13.55	13.33	13.54	2,079,223	+0.18(+1.35%)
Sep 22, 2017	13.24	13.37	13.08	13.36	1,153,017	+0.10(+0.78%)
Sep 21, 2017	13.27	13.28	13.12	13.25	1,002,682	-0.09(-0.64%)
Sep 20, 2017	13.32	13.42	13.29	13.34	902,527	+0.02(+0.13%)
Sep 19, 2017	13.33	13.36	13.23	13.32	2,004,126	-0.03(-0.19%)
Sep 18, 2017	13.36	13.49	13.26	13.35	1,153,105	+0.01(+0.06%)
Sep 15, 2017	13.51	13.55	13.33	13.34	2,170,763	-0.18(-1.34%)
Sep 14, 2017	13.44	13.60	13.36	13.52	1,537,706	+0.09(+0.64%)
Sep 13, 2017	13.16	13.48	13.16	13.43	1,187,952	+0.28(+2.09%)
Sep 12, 2017	13.05	13.21	13.00	13.16	1,098,893	+0.12(+0.92%)
Sep 11, 2017	13.12	13.23	13.00	13.04	1,395,009	-0.04(-0.33%)
Sep 08, 2017	13.24	13.31	13.03	13.08	1,310,457	-0.21(-1.55%)
Sep 07, 2017	13.10	13.32	13.08	13.29	1,093,665	+0.11(+0.85%)
Sep 06, 2017	13.10	13.28	12.99	13.18	765,587	+0.15(+1.19%)
Sep 05, 2017	13.09	13.16	12.97	13.02	914,919	-0.08(-0.59%)

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.