Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	11.99	12.10	11.63	11.67	912,373	-0.24(-1.99%)
Nov 29, 2017	11.63	11.99	11.43	11.91	1,088,440	+0.24(+2.03%)
Nov 28, 2017	11.55	11.65	11.43	11.67	757,458	+0.20(+1.72%)
Nov 27, 2017		11.59	11.39	11.47	474,554	+0.08(+0.69%)
Nov 24, 2017	11.55	11.55	11.35	11.39	254,923	-0.08(-0.69%)
Nov 22, 2017	11.47	11.57	11.39	11.47	543,423	-0.04(-0.34%)
Nov 21, 2017	11.59	11.59	11.43	11.51	661,706	-0.04(-0.34%)
Nov 20, 2017	11.35	11.59	11.28	11.55	864,442	+0.16(+1.38%)
Nov 17, 2017	11.20	11.41	11.20	11.39	628,818	+0.12(+1.05%)
Nov 16, 2017	11.31	11.41	11.24	11.28	623,337	+0.04(+0.35%)
Nov 15, 2017	11.31	11.43	11.24	11.24	609,178	-0.16(-1.38%)
Nov 14, 2017	11.31	11.47	11.31	11.39	441,051	-0.04(-0.34%)
Nov 13, 2017	11.20	11.43	11.16	11.43	409,858	+0.16(+1.40%)
Nov 10, 2017	11.20	11.43	11.20	11.28	470,079	+0.08(+0.70%)
Nov 09, 2017	11.20	11.31	11.08	11.20	436,744	-0.12(-1.05%)
Nov 08, 2017	11.31	11.43	11.24	11.31	493,576	-0.08(-0.69%)
Nov 07, 2017	11.63	11.67	11.31	11.39	380,798	-0.28(-2.36%)
Nov 06, 2017	11.67	11.71	11.55	11.67	506,024	+0.00(+0.00%)
Nov 03, 2017	11.67	11.75	11.51	11.67	855,173	+0.04(+0.34%)
Nov 02, 2017	11.83	11.83	11.43	11.63	2,344,038	-0.24(-1.99%)
Nov 01, 2017	11.99	12.06	11.75	11.87	369,911	+0.00(+0.00%)
Oct 31, 2017	12.14	12.14	11.83	11.87	508,300	-0.04(-0.33%)
Oct 30, 2017	12.10	12.14	11.87	11.91	208,415	-0.32(-2.58%)
Oct 27, 2017	12.22	12.22	12.06	12.22	208,966	+0.04(+0.32%)
Oct 26, 2017	12.18	12.22	12.10	12.18	194,306	+0.04(+0.33%)
Oct 25, 2017	12.18	12.18	11.99	12.14	257,781	+0.04(+0.33%)
Oct 24, 2017	12.10	12.22	12.06	12.10	271,326	+0.12(+0.99%)
Oct 23, 2017	12.22	12.26	11.95	11.99	293,618	-0.20(-1.62%)
Oct 20, 2017	12.22	12.30	12.10	12.18	358,854	-0.04(-0.32%)
Oct 19, 2017	12.10	12.26	12.02	12.22	302,488	+0.08(+0.65%)
Oct 18, 2017	12.14	12.24	12.06	12.14	325,701	+0.04(+0.33%)
Oct 17, 2017	12.18	12.18	12.06	12.10	196,524	-0.04(-0.32%)
Oct 16, 2017	12.06	12.18	12.02	12.14	334,835	+0.04(+0.33%)
Oct 13, 2017	12.10	12.10	11.97	12.10	250,636	+0.00(+0.00%)
Oct 12, 2017	12.18	12.18	12.06	12.10	249,699	-0.08(-0.65%)
Oct 11, 2017	12.18	12.26	12.10	12.18	347,117	-0.04(-0.32%)
Oct 10, 2017	12.18	12.22	12.10	12.22	449,857	+0.12(+0.98%)
Oct 09, 2017	12.06	12.18	12.02	12.10	306,396	+0.04(+0.33%)
Oct 06, 2017	12.06	12.14	12.02	12.06	278,615	+0.00(+0.00%)
Oct 05, 2017	12.06	12.06	11.95	12.06	300,658	+0.04(+0.33%)
Oct 04, 2017	11.99	12.08	11.91	12.02	432,115	+0.00(+0.00%)
Oct 03, 2017	12.06	12.18	12.02	12.02	485,916	-0.06(-0.52%)
Oct 02, 2017	12.01	12.09	11.93	12.09	613,629	+0.08(+0.65%)
Sep 29, 2017	12.05	12.05	11.93	12.01	397,370	+0.00(+0.00%)
Sep 28, 2017	12.01	12.03	11.89	12.01	391,518	+0.00(+0.00%)
Sep 27, 2017	11.97	12.09	11.85	12.01	1,143,399	+0.04(+0.33%)
Sep 26, 2017	11.89	11.97	11.89	11.97	489,082	+0.04(+0.33%)
Sep 25, 2017	11.93	12.01	11.81	11.93	273,117	+0.00(+0.00%)
Sep 22, 2017	11.85	11.95	11.77	11.93	448,959	+0.08(+0.66%)
Sep 21, 2017	11.81	11.97	11.77	11.85	461,958	+0.04(+0.33%)
Sep 20, 2017	11.70	11.97	11.54	11.81	527,616	+0.16(+1.34%)
Sep 19, 2017	11.54	11.66	11.52	11.66	378,891	+0.08(+0.68%)
Sep 18, 2017	11.50	11.66	11.38	11.58	379,952	+0.04(+0.34%)
Sep 15, 2017	11.31	11.54	11.15	11.54	998,193	+0.27(+2.43%)
Sep 14, 2017	11.11	11.32	11.11	11.27	559,758	+0.12(+1.05%)
Sep 13, 2017	10.91	11.19	10.88	11.15	673,590	+0.23(+2.15%)
Sep 12, 2017	10.91	10.95	10.88	10.91	573,788	+0.04(+0.36%)
Sep 11, 2017	10.80	10.90	10.74	10.88	586,757	+0.16(+1.46%)
Sep 08, 2017	10.60	10.80	10.44	10.72	811,723	+0.08(+0.73%)
Sep 07, 2017	10.88	10.91	10.60	10.64	630,993	-0.20(-1.80%)
Sep 06, 2017	10.95	11.03	10.84	10.84	430,042	-0.12(-1.07%)
Sep 05, 2017	11.07	11.19	10.91	10.95	490,979	-0.12(-1.06%)

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.