Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	11.61	11.95	11.61	11.93	40,721,216	+0.33(+2.80%)
Nov 29, 2017	11.77	11.83	11.55	11.61	31,397,070	-0.19(-1.58%)
Nov 28, 2017	11.77	11.90	11.72	11.79	23,239,104	+0.05(+0.41%)
Nov 27, 2017	11.88	11.89	11.66	11.74	17,268,614	-0.16(-1.34%)
Nov 24, 2017	11.90	12.04	11.88	11.90	7,431,780	+0.06(+0.53%)
Nov 22, 2017	11.72	11.91	11.72	11.84	13,572,874	+0.16(+1.36%)
Nov 21, 2017	11.88	11.88	11.64	11.68	15,088,403	-0.13(-1.11%)
Nov 20, 2017	11.76	11.89	11.72	11.81	14,423,591	+0.03(+0.29%)
Nov 17, 2017	11.65	11.79	11.56	11.78	17,671,928	+0.12(+1.07%)
Nov 16, 2017	11.81	11.84	11.64	11.65	21,958,866	-0.14(-1.17%)
Nov 15, 2017	11.94	11.98	11.77	11.79	27,397,666	-0.28(-2.30%)
Nov 14, 2017	12.06	12.15	11.96	12.07	21,719,510	-0.02(-0.17%)
Nov 13, 2017	12.21	12.25	12.06	12.09	13,667,239	-0.15(-1.19%)
Nov 10, 2017	12.37	12.39	12.22	12.24	13,217,027	-0.17(-1.34%)
Nov 09, 2017	12.39	12.48	12.34	12.40	14,528,574	-0.06(-0.50%)
Nov 08, 2017	12.47	12.52	12.40	12.46	14,786,784	-0.03(-0.22%)
Nov 07, 2017	12.55	12.61	12.44	12.49	13,274,973	-0.03(-0.22%)
Nov 06, 2017	12.33	12.55	12.33	12.52	18,319,348	+0.24(+1.92%)
Nov 03, 2017	12.33	12.35	12.18	12.28	19,102,284	-0.04(-0.34%)
Nov 02, 2017	12.51	12.55	12.28	12.33	18,187,256	-0.23(-1.82%)
Nov 01, 2017	12.64	12.73	12.50	12.55	15,201,520	+0.01(+0.11%)
Oct 31, 2017	12.51	12.57	12.40	12.54	20,903,244	+0.01(+0.06%)
Oct 30, 2017	12.44	12.63	12.41	12.53	15,628,983	+0.13(+1.09%)
Oct 27, 2017	12.31	12.59	12.25	12.40	25,012,664	+0.02(+0.17%)
Oct 26, 2017	12.38	12.45	12.29	12.38	21,119,054	+0.03(+0.22%)
Oct 25, 2017	12.51	12.58	12.27	12.35	25,907,582	-0.21(-1.70%)
Oct 24, 2017	12.49	12.59	12.41	12.56	26,393,156	+0.10(+0.83%)
Oct 23, 2017	12.63	12.65	12.41	12.46	20,439,328	-0.21(-1.63%)
Oct 20, 2017	12.89	12.90	12.64	12.67	14,774,555	-0.16(-1.23%)
Oct 19, 2017	12.73	12.91	12.67	12.82	24,109,262	+0.05(+0.38%)
Oct 18, 2017	12.80	12.89	12.70	12.78	26,698,110	-0.07(-0.54%)
Oct 17, 2017	12.82	12.89	12.74	12.85	19,013,402	-0.09(-0.69%)
Oct 16, 2017	13.00	13.02	12.89	12.93	10,723,898	+0.03(+0.27%)
Oct 13, 2017	13.07	13.07	12.89	12.90	10,929,535	-0.08(-0.64%)
Oct 12, 2017	13.01	13.07	12.92	12.98	10,926,874	-0.12(-0.89%)
Oct 11, 2017	13.05	13.11	13.02	13.10	13,625,683	+0.07(+0.53%)
Oct 10, 2017	13.13	13.17	13.02	13.03	10,333,398	-0.05(-0.42%)
Oct 09, 2017	13.08	13.18	13.07	13.09	7,962,428	+0.01(+0.05%)
Oct 06, 2017	13.03	13.11	12.92	13.08	15,014,971	-0.05(-0.42%)
Oct 05, 2017	12.96	13.15	12.94	13.13	16,336,622	+0.19(+1.49%)
Oct 04, 2017	12.96	13.00	12.84	12.94	14,779,125	-0.02(-0.16%)
Oct 03, 2017	13.13	13.14	12.96	12.96	18,739,924	-0.17(-1.31%)
Oct 02, 2017	13.11	13.17	13.04	13.13	13,533,198	-0.05(-0.42%)
Sep 29, 2017	13.26	13.31	13.14	13.19	12,518,178	-0.09(-0.67%)
Sep 28, 2017	13.26	13.28	13.18	13.28	12,141,348	-0.01(-0.10%)
Sep 27, 2017			13.23	13.29	9,988,369	-0.13(-0.97%)
Sep 26, 2017	13.48	13.53	13.37	13.42	12,352,014	-0.12(-0.86%)
Sep 25, 2017	13.31	13.58	13.26	13.54	13,915,341	+0.29(+2.18%)
Sep 22, 2017	13.26	13.32	13.15	13.25	11,261,823	-0.03(-0.26%)
Sep 21, 2017	13.58	13.58	13.22	13.29	14,284,189	-0.31(-2.28%)
Sep 20, 2017	13.48	13.65	13.45	13.59	16,096,070	+0.14(+1.07%)
Sep 19, 2017	13.37	13.48	13.31	13.45	10,718,866	+0.12(+0.88%)
Sep 18, 2017	13.31	13.40	13.26	13.33	11,926,576	+0.02(+0.15%)
Sep 15, 2017	13.34	13.35	13.22	13.31	13,654,573	+0.01(+0.10%)
Sep 14, 2017	13.33	13.46	13.29	13.30	11,265,094	-0.07(-0.51%)
Sep 13, 2017	13.31	13.40	13.26	13.37	7,789,950	+0.05(+0.41%)
Sep 12, 2017	13.37	13.44	13.27	13.31	8,716,803	-0.05(-0.41%)
Sep 11, 2017	13.22	13.44	13.20	13.37	12,816,176	+0.21(+1.57%)
Sep 08, 2017	13.13	13.19	13.03	13.16	11,615,834	+0.00(+0.00%)
Sep 07, 2017	13.29	13.32	13.13	13.16	9,939,196	-0.13(-0.98%)
Sep 06, 2017	13.16	13.40	13.15	13.29	18,489,516	-0.01(-0.10%)
Sep 05, 2017	13.34	13.47	13.22	13.31	15,638,653	-0.01(-0.05%)

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.