Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	12.31	12.37	12.23	12.28	658,660	+0.05(+0.44%)
Nov 29, 2017	12.33	12.38	12.20	12.22	636,280	-0.08(-0.68%)
Nov 28, 2017	12.16	12.38	12.06	12.31	766,020	+0.17(+1.42%)
Nov 27, 2017	12.19	12.32	12.05	12.13	1,331,350	-0.06(-0.49%)
Nov 24, 2017	12.29	12.30	12.10	12.19	612,990	-0.08(-0.68%)
Nov 22, 2017	12.39	12.60	12.24	12.28	598,015	-0.07(-0.60%)
Nov 21, 2017	12.31	12.35	12.21	12.35	658,930	+0.10(+0.80%)
Nov 20, 2017	12.35	12.35	12.17	12.25	590,920	-0.05(-0.37%)
Nov 17, 2017	12.24	12.43	12.21	12.30	620,885	-0.01(-0.10%)
Nov 16, 2017	12.20	12.41	12.10	12.31	629,620	+0.18(+1.47%)
Nov 15, 2017	12.13	12.23	11.93	12.13	759,870	-0.06(-0.48%)
Nov 14, 2017	12.27	12.42	12.10	12.19	1,140,335	-0.11(-0.86%)
Nov 13, 2017	12.23	12.37	12.10	12.30	740,775	+0.04(+0.31%)
Nov 10, 2017	12.30	12.44	11.98	12.26	467,245	-0.07(-0.54%)
Nov 09, 2017	12.36	12.46	12.28	12.33	454,675	-0.15(-1.19%)
Nov 08, 2017	12.44	12.53	12.39	12.47	602,480	+0.01(+0.08%)
Nov 07, 2017	12.53	12.58	12.44	12.46	512,080	-0.05(-0.38%)
Nov 06, 2017	12.48	12.55	12.37	12.51	263,580	+0.05(+0.43%)
Nov 03, 2017	12.45	12.50	12.33	12.46	524,390	-0.01(-0.10%)
Nov 02, 2017	12.31	12.53	12.17	12.47	695,695	+0.12(+0.96%)
Nov 01, 2017	12.40	12.45	12.21	12.35	661,330	-0.13(-1.06%)
Oct 31, 2017	12.25	12.50	12.25	12.48	913,665	+0.29(+2.40%)
Oct 30, 2017	12.50	12.50	12.18	12.19	641,145	-0.30(-2.37%)
Oct 27, 2017	12.50	12.56	12.46	12.49	1,043,970	-0.03(-0.26%)
Oct 26, 2017	12.14	12.58	11.58	12.52	1,358,385	+0.40(+3.33%)
Oct 25, 2017	12.11	12.18	11.96	12.12	693,720	+0.00(+0.03%)
Oct 24, 2017	12.18	12.19	12.10	12.11	809,305	-0.04(-0.36%)
Oct 23, 2017	12.31	12.31	12.14	12.16	441,755	-0.08(-0.69%)
Oct 20, 2017	12.27	12.38	12.21	12.24	783,995	+0.06(+0.49%)
Oct 19, 2017	12.12	12.18	12.03	12.18	413,445	+0.03(+0.21%)
Oct 18, 2017	12.16	12.25	12.02	12.15	564,150	+0.00(+0.03%)
Oct 17, 2017	12.16	12.28	12.07	12.15	475,360	-0.01(-0.07%)
Oct 16, 2017	12.16	12.18	12.07	12.16	360,430	+0.02(+0.18%)
Oct 13, 2017	12.14	12.19	12.10	12.14	491,805	+0.05(+0.45%)
Oct 12, 2017	12.04	12.12	11.95	12.08	669,210	+0.07(+0.62%)
Oct 11, 2017	11.92	12.04	11.87	12.01	759,520	+0.08(+0.69%)
Oct 10, 2017	11.90	11.95	11.84	11.93	1,270,595	+0.05(+0.39%)
Oct 09, 2017	11.85	11.91	11.80	11.88	411,675	+0.03(+0.24%)
Oct 06, 2017	11.83	11.90	11.75	11.85	793,225	+0.01(+0.12%)
Oct 05, 2017	11.85	11.86	11.73	11.84	421,710	-0.00(-0.03%)
Oct 04, 2017	11.79	11.85	11.68	11.84	745,905	+0.02(+0.17%)
Oct 03, 2017	11.85	11.89	11.68	11.82	838,330	-0.03(-0.22%)
Oct 02, 2017	11.72	11.85	11.62	11.85	1,137,055	+0.18(+1.58%)
Sep 29, 2017	11.64	11.69	11.56	11.66	985,755	+0.05(+0.47%)
Sep 28, 2017	11.54	11.66	11.52	11.61	453,090	+0.06(+0.54%)
Sep 27, 2017		11.62		11.55	1,035,500	+0.04(+0.37%)
Sep 26, 2017	11.52	11.57	11.43	11.51	702,315	+0.00(+0.00%)
Sep 25, 2017	11.50	11.54	11.37	11.51	781,020	+0.03(+0.23%)
Sep 22, 2017	11.29	11.50	11.26	11.48	1,083,505	+0.17(+1.47%)
Sep 21, 2017	11.31	11.41	11.27	11.31	762,345	+0.00(+0.00%)
Sep 20, 2017	11.17	11.35	11.17	11.31	625,410	+0.15(+1.31%)
Sep 19, 2017	11.13	11.18	11.10	11.17	1,078,465	+0.02(+0.14%)
Sep 18, 2017	11.16	11.27	11.05	11.15	835,615	-0.04(-0.39%)
Sep 15, 2017	11.21	11.29	11.14	11.20	1,800,945	+0.01(+0.05%)
Sep 14, 2017	11.27	11.29	11.16	11.19	564,760	-0.09(-0.76%)
Sep 13, 2017	11.34	11.38	11.25	11.28	527,530	-0.07(-0.65%)
Sep 12, 2017	11.31	11.36	11.27	11.35	852,670	+0.07(+0.62%)
Sep 11, 2017	11.17	11.32	11.14	11.28	909,545	+0.16(+1.46%)
Sep 08, 2017	11.13	11.20	11.06	11.12	775,215	-0.04(-0.32%)
Sep 07, 2017	11.13	11.29	11.09	11.15	1,554,040	+0.04(+0.38%)
Sep 06, 2017	11.22	11.23	10.98	11.11	2,624,290	-0.08(-0.71%)
Sep 05, 2017	11.27	11.30	11.15	11.19	339,110	-0.10(-0.92%)

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.