Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		11.16	11.16	11.16	0	+0.23(+2.07%)
Dec 28, 2017	10.90	10.96	10.87	10.93	408,996	+0.06(+0.52%)
Dec 27, 2017	11.04	11.05	10.85	10.87	178,225	-0.16(-1.41%)
Dec 26, 2017	10.87	11.07	10.84	11.03	414,104	+0.10(+0.91%)
Dec 22, 2017	10.85	11.04	10.78	10.93	612,810	+0.09(+0.78%)
Dec 21, 2017	10.56	10.93	10.56	10.85	407,271	+0.23(+2.13%)
Dec 20, 2017	10.90	10.91	10.51	10.62	538,718	-0.25(-2.34%)
Dec 19, 2017	10.96	10.96	10.85	10.87	414,517	-0.06(-0.52%)
Dec 18, 2017	10.59	11.02	10.53	10.93	1,274,755	+0.34(+3.21%)
Dec 15, 2017	10.28	10.70	10.21	10.59	1,364,899	+0.25(+2.47%)
Dec 14, 2017	10.22	10.22	10.18	10.34	595,006	+0.03(+0.27%)
Dec 13, 2017	10.28	10.36	10.25	10.31	433,890	-0.03(-0.27%)
Dec 12, 2017	10.19	10.36	10.14	10.34	515,594	+0.17(+1.67%)
Dec 11, 2017	10.08	10.36	10.08	10.17	441,905	+0.03(+0.28%)
Dec 08, 2017	10.14	10.22	10.08	10.14	370,075	+0.03(+0.28%)
Dec 07, 2017	10.05	10.14	9.996	10.11	590,158	+0.06(+0.56%)
Dec 06, 2017	10.19	10.20	9.968	10.05	658,929	-0.17(-1.66%)
Dec 05, 2017	10.31	10.34	10.19	10.22	298,225	-0.09(-0.82%)
Dec 04, 2017	10.42	10.53	10.21	10.31	1,436,728	-0.13(-1.22%)
Dec 01, 2017	10.36	10.53	10.31	10.44	421,433	+0.10(+0.96%)
Nov 30, 2017	10.22	10.39	10.11	10.34	490,445	+0.14(+1.39%)
Nov 29, 2017	10.31	10.53	10.11	10.19	614,199	-0.11(-1.10%)
Nov 28, 2017	10.19	10.34	10.08	10.31	597,674	+0.06(+0.55%)
Nov 27, 2017	10.39	10.48	10.22	10.25	439,696	-0.20(-1.90%)
Nov 24, 2017	10.59	10.65	10.45	10.45	229,063	-0.14(-1.34%)
Nov 22, 2017	10.62	10.70	10.53	10.59	383,051	-0.06(-0.53%)
Nov 21, 2017	10.65	10.76	10.54	10.65	387,412	+0.00(+0.00%)
Nov 20, 2017	10.62	10.68	10.42	10.65	404,986	-0.03(-0.27%)
Nov 17, 2017	10.68	10.76	10.59	10.68	230,002	+0.03(+0.27%)
Nov 16, 2017	10.73	10.76	10.48	10.65	436,590	-0.03(-0.27%)
Nov 15, 2017	10.45	10.76	10.28	10.68	710,710	+0.20(+1.89%)
Nov 14, 2017	10.62	10.62	10.39	10.48	407,352	-0.11(-1.07%)
Nov 13, 2017	10.65	10.70	10.49	10.59	348,039	-0.14(-1.32%)
Nov 10, 2017	10.62	10.85	10.56	10.73	412,961	+0.14(+1.34%)
Nov 09, 2017	10.68	10.82	10.45	10.59	436,715	-0.14(-1.32%)
Nov 08, 2017	10.73	10.83	10.65	10.73	711,934	-0.06(-0.53%)
Nov 07, 2017	10.90	10.96	10.70	10.79	504,384	-0.11(-1.04%)
Nov 06, 2017	10.99	11.10	10.85	10.90	555,131	+0.06(+0.55%)
Nov 03, 2017	10.87	10.93	10.79	10.84	644,101	+0.00(+0.00%)
Nov 02, 2017	10.93	11.01	10.84	10.84	817,888	-0.06(-0.51%)
Nov 01, 2017	10.95	11.09	10.82	10.90	663,383	+0.03(+0.25%)
Oct 31, 2017	10.98	11.09	10.84	10.87	796,408	-0.17(-1.50%)
Oct 30, 2017	11.04	11.34	10.70	11.04	652,686	-0.19(-1.72%)
Oct 27, 2017	11.12	11.31	10.93	11.23	619,043	+0.14(+1.24%)
Oct 26, 2017	10.68	11.12	10.62	11.09	496,987	+0.41(+3.88%)
Oct 25, 2017	10.98	11.01	10.69	10.68	591,384	-0.33(-3.01%)
Oct 24, 2017	11.09	11.20	10.98	11.01	533,002	-0.08(-0.75%)
Oct 23, 2017	11.42	11.42	11.01	11.09	668,239	-0.30(-2.66%)
Oct 20, 2017	11.26	11.46	11.23	11.39	395,817	+0.11(+0.98%)
Oct 19, 2017	11.12	11.33	11.04	11.28	338,857	+0.01(+0.12%)
Oct 18, 2017	11.45	11.48	11.04	11.27	714,576	-0.15(-1.33%)
Oct 17, 2017	11.39	11.42	11.28	11.42	410,407	+0.06(+0.49%)
Oct 16, 2017	11.42	11.42	11.23	11.37	589,771	+0.00(+0.00%)
Oct 13, 2017	11.37	11.39	11.26	11.37	841,207	+0.08(+0.73%)
Oct 12, 2017	11.23	11.42	11.15	11.28	897,778	+0.06(+0.49%)
Oct 11, 2017	10.76	11.28	10.62	11.23	938,237	+0.50(+4.63%)
Oct 10, 2017	10.65	10.84	10.65	10.73	364,006	+0.11(+1.04%)
Oct 09, 2017	10.54	10.84	10.54	10.62	452,602	+0.08(+0.79%)
Oct 06, 2017	10.76	10.76	10.48	10.54	386,000	-0.25(-2.30%)
Oct 05, 2017	10.46	10.82	10.32	10.79	604,903	+0.41(+3.99%)
Oct 04, 2017	10.48	10.51	10.29	10.37	339,769	-0.14(-1.31%)
Oct 03, 2017	10.46	10.62	10.40	10.51	463,857	+0.03(+0.26%)

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.