Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	12.18	12.62	12.07	12.49	1,293,040	+0.49(+4.09%)
Nov 29, 2017	11.62	12.14	11.51	12.00	1,125,068	+0.34(+2.91%)
Nov 28, 2017	11.77	11.88	11.54	11.66	732,217	-0.04(-0.32%)
Nov 27, 2017	11.58	11.85	11.36	11.70	614,584	+0.08(+0.65%)
Nov 24, 2017	11.62	11.70	11.30	11.62	310,463	+0.11(+0.98%)
Nov 22, 2017	11.81	11.85	11.51	11.51	428,246	-0.26(-2.24%)
Nov 21, 2017	11.92	12.03	11.73	11.77	438,161	-0.15(-1.27%)
Nov 20, 2017	11.73	11.96	11.73	11.92	917,514	+0.11(+0.96%)
Nov 17, 2017	11.81	11.92	11.60	11.81	393,844	+0.00(+0.00%)
Nov 16, 2017	12.19	12.30	11.77	11.81	530,247	-0.42(-3.40%)
Nov 15, 2017	12.00	12.30	11.92	12.22	450,460	+0.19(+1.57%)
Nov 14, 2017	12.19	12.26	12.00	12.03	482,694	-0.23(-1.85%)
Nov 13, 2017	12.45	12.53	12.20	12.26	614,427	-0.19(-1.51%)
Nov 10, 2017	12.41	12.71	12.26	12.45	1,053,102	+0.04(+0.30%)
Nov 09, 2017	12.11	12.49	12.11	12.41	1,055,670	+0.38(+3.14%)
Nov 08, 2017	11.47	12.22	11.47	12.03	1,612,293	+0.23(+1.92%)
Nov 07, 2017	10.56	12.15	10.20	11.81	2,685,859	+1.74(+17.23%)
Nov 06, 2017	10.15	10.15	9.884	10.07	1,022,673	-0.08(-0.74%)
Nov 03, 2017	10.83	10.87	10.07	10.15	854,156	-0.30(-2.89%)
Nov 02, 2017	10.75	10.79	10.37	10.45	622,804	-0.26(-2.46%)
Nov 01, 2017	10.64	10.92	10.60	10.71	652,123	+0.04(+0.35%)
Oct 31, 2017	10.71	10.94	10.64	10.68	560,974	-0.08(-0.70%)
Oct 30, 2017	10.71	10.87	10.68	10.75	505,699	+0.00(+0.00%)
Oct 27, 2017	11.05	11.09	10.71	10.75	1,347,660	-0.38(-3.39%)
Oct 26, 2017	11.05	11.17	10.98	11.13	923,937	+0.04(+0.34%)
Oct 25, 2017	11.09	11.20	10.94	11.09	1,118,205	+0.15(+1.38%)
Oct 24, 2017	11.13	11.24	10.85	10.94	622,511	-0.19(-1.69%)
Oct 23, 2017	10.83	11.20	10.79	11.13	747,559	+0.26(+2.43%)
Oct 20, 2017	10.90	10.94	10.64	10.87	1,468,021	+0.04(+0.35%)
Oct 19, 2017	10.94	11.02	10.60	10.83	1,863,088	-0.15(-1.37%)
Oct 18, 2017	11.70	11.70	10.94	10.98	3,099,992	-0.94(-7.91%)
Oct 17, 2017	12.37	12.45	11.88	11.92	1,106,207	-0.45(-3.66%)
Oct 16, 2017	12.83	12.90	12.30	12.37	877,175	-0.49(-3.81%)
Oct 13, 2017	12.71	12.86	12.64	12.86	622,084	+0.15(+1.19%)
Oct 12, 2017	12.49	12.75	12.41	12.71	671,017	+0.15(+1.20%)
Oct 11, 2017	12.56	12.62	12.45	12.56	782,422	-0.04(-0.30%)
Oct 10, 2017	12.71	12.73	12.56	12.60	359,335	-0.08(-0.60%)
Oct 09, 2017	12.68	12.75	12.53	12.68	465,509	-0.04(-0.30%)
Oct 06, 2017	12.75	12.86	12.60	12.71	752,822	-0.08(-0.59%)
Oct 05, 2017	12.64	13.02	12.64	12.79	932,553	+0.11(+0.89%)
Oct 04, 2017	12.41	12.71	12.37	12.68	660,934	+0.30(+2.44%)
Oct 03, 2017	12.34	12.41	12.22	12.37	519,676	+0.08(+0.61%)
Oct 02, 2017	12.30	12.34	12.07	12.30	702,221	+0.08(+0.62%)
Sep 29, 2017	12.15	12.35	12.15	12.22	570,396	+0.04(+0.31%)
Sep 28, 2017	12.60	12.66	12.11	12.19	1,309,611	-0.42(-3.29%)
Sep 27, 2017	12.64	12.75	12.49	12.60	686,959	+0.11(+0.91%)
Sep 26, 2017	12.34	12.53	12.21	12.49	568,865	+0.23(+1.85%)
Sep 25, 2017	12.75	12.75	12.19	12.26	1,571,403	-0.45(-3.56%)
Sep 22, 2017	12.86	12.98	12.68	12.71	453,151	-0.23(-1.75%)
Sep 21, 2017	13.13	13.13	12.64	12.94	1,316,174	-0.15(-1.15%)
Sep 20, 2017	12.90	13.17	12.86	13.09	497,083	+0.23(+1.76%)
Sep 19, 2017	12.79	13.02	12.75	12.86	620,630	+0.08(+0.59%)
Sep 18, 2017	12.60	12.94	12.53	12.79	1,036,343	+0.19(+1.50%)
Sep 15, 2017	12.75	12.88	12.45	12.60	1,785,472	-0.15(-1.18%)
Sep 14, 2017	12.71	13.02	12.68	12.75	886,460	+0.08(+0.59%)
Sep 13, 2017	12.86	12.98	12.64	12.68	813,079	-0.15(-1.18%)
Sep 12, 2017	12.90	12.90	12.68	12.83	433,693	+0.04(+0.29%)
Sep 11, 2017	12.86	13.02	12.71	12.79	471,819	-0.08(-0.59%)
Sep 08, 2017	12.86	13.13	12.86	12.86	428,616	+0.00(+0.00%)
Sep 07, 2017	12.98	12.98	12.75	12.86	487,338	-0.15(-1.16%)
Sep 06, 2017	13.17	13.20	12.94	13.02	655,749	-0.23(-1.71%)
Sep 05, 2017	13.36	13.39	13.20	13.24	590,993	-0.15(-1.13%)

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.