Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	11.43	11.77	11.43	11.75	41,357,748	+0.32(+2.80%)
Nov 29, 2017	11.59	11.64	11.37	11.43	31,887,850	-0.18(-1.59%)
Nov 28, 2017	11.59	11.72	11.54	11.61	23,602,364	+0.05(+0.41%)
Nov 27, 2017	11.69	11.71	11.48	11.56	17,538,546	-0.16(-1.34%)
Nov 24, 2017	11.71	11.85	11.70	11.72	7,547,949	+0.06(+0.53%)
Nov 22, 2017	11.54	11.73	11.54	11.66	13,785,037	+0.16(+1.36%)
Nov 21, 2017	11.69	11.70	11.46	11.50	15,324,256	-0.13(-1.11%)
Nov 20, 2017	11.58	11.71	11.54	11.63	14,649,052	+0.03(+0.29%)
Nov 17, 2017	11.47	11.61	11.39	11.60	17,948,166	+0.12(+1.07%)
Nov 16, 2017	11.62	11.66	11.46	11.47	22,302,114	-0.14(-1.17%)
Nov 15, 2017	11.76	11.79	11.59	11.61	27,825,930	-0.27(-2.29%)
Nov 14, 2017	11.88	11.96	11.77	11.88	22,059,016	-0.02(-0.17%)
Nov 13, 2017	12.03	12.06	11.87	11.90	13,880,877	-0.14(-1.19%)
Nov 10, 2017	12.18	12.20	12.03	12.05	13,423,627	-0.16(-1.34%)
Nov 09, 2017	12.20	12.29	12.15	12.21	14,755,675	-0.06(-0.50%)
Nov 08, 2017	12.28	12.33	12.21	12.27	15,017,922	-0.03(-0.22%)
Nov 07, 2017	12.35	12.41	12.24	12.30	13,482,479	-0.03(-0.22%)
Nov 06, 2017	12.14	12.36	12.14	12.33	18,605,704	+0.23(+1.92%)
Nov 03, 2017	12.14	12.16	11.99	12.10	19,400,880	-0.04(-0.34%)
Nov 02, 2017	12.32	12.35	12.09	12.14	18,471,548	-0.23(-1.82%)
Nov 01, 2017	12.44	12.53	12.31	12.36	15,439,141	+0.01(+0.11%)
Oct 31, 2017	12.32	12.37	12.21	12.35	21,229,990	+0.01(+0.06%)
Oct 30, 2017	12.25	12.44	12.22	12.34	15,873,286	+0.13(+1.09%)
Oct 27, 2017	12.12	12.39	12.07	12.21	25,403,646	+0.02(+0.17%)
Oct 26, 2017	12.19	12.26	12.10	12.19	21,449,172	+0.03(+0.22%)
Oct 25, 2017	12.32	12.38	12.08	12.16	26,312,554	-0.21(-1.70%)
Oct 24, 2017	12.30	12.40	12.22	12.37	26,805,716	+0.10(+0.83%)
Oct 23, 2017	12.43	12.46	12.21	12.27	20,758,822	-0.20(-1.63%)
Oct 20, 2017	12.70	12.70	12.44	12.47	15,005,501	-0.16(-1.23%)
Oct 19, 2017	12.53	12.71	12.47	12.63	24,486,122	+0.05(+0.38%)
Oct 18, 2017	12.61	12.69	12.51	12.58	27,115,438	-0.07(-0.54%)
Oct 17, 2017	12.62	12.70	12.55	12.65	19,310,608	-0.09(-0.69%)
Oct 16, 2017	12.80	12.82	12.69	12.74	10,891,527	+0.03(+0.27%)
Oct 13, 2017	12.86	12.87	12.70	12.70	11,100,378	-0.08(-0.64%)
Oct 12, 2017	12.81	12.86	12.72	12.78	11,097,675	-0.12(-0.89%)
Oct 11, 2017	12.85	12.91	12.82	12.90	13,838,671	+0.07(+0.53%)
Oct 10, 2017	12.93	12.97	12.82	12.83	10,494,923	-0.05(-0.42%)
Oct 09, 2017	12.88	12.98	12.86	12.88	8,086,892	+0.01(+0.05%)
Oct 06, 2017	12.83	12.90	12.73	12.88	15,249,675	-0.05(-0.42%)
Oct 05, 2017	12.76	12.95	12.74	12.93	16,591,986	+0.19(+1.49%)
Oct 04, 2017	12.76	12.80	12.64	12.74	15,010,143	-0.02(-0.16%)
Oct 03, 2017	12.93	12.94	12.76	12.76	19,032,854	-0.17(-1.31%)
Oct 02, 2017	12.90	12.97	12.84	12.93	13,744,741	-0.05(-0.42%)
Sep 29, 2017	13.05	13.10	12.94	12.99	12,713,855	-0.09(-0.67%)
Sep 28, 2017	13.06	13.07	12.97	13.07	12,331,134	-0.01(-0.10%)
Sep 27, 2017			13.03	13.09	10,144,501	-0.13(-0.97%)
Sep 26, 2017	13.28	13.32	13.17	13.22	12,545,093	-0.12(-0.86%)
Sep 25, 2017	13.11	13.37	13.06	13.33	14,132,856	+0.28(+2.18%)
Sep 22, 2017	13.06	13.11	12.95	13.05	11,437,861	-0.03(-0.26%)
Sep 21, 2017	13.37	13.37	13.02	13.08	14,507,470	-0.30(-2.28%)
Sep 20, 2017	13.27	13.44	13.24	13.39	16,347,673	+0.14(+1.07%)
Sep 19, 2017	13.16	13.27	13.11	13.24	10,886,417	+0.12(+0.88%)
Sep 18, 2017	13.11	13.19	13.05	13.13	12,113,005	+0.02(+0.15%)
Sep 15, 2017	13.14	13.14	13.02	13.11	13,868,012	+0.01(+0.10%)
Sep 14, 2017	13.12	13.26	13.08	13.09	11,441,183	-0.07(-0.51%)
Sep 13, 2017	13.11	13.19	13.06	13.16	7,911,717	+0.05(+0.41%)
Sep 12, 2017	13.16	13.23	13.06	13.11	8,853,058	-0.05(-0.41%)
Sep 11, 2017	13.01	13.23	13.00	13.16	13,016,510	+0.20(+1.57%)
Sep 08, 2017	12.93	12.99	12.83	12.96	11,797,405	+0.00(+0.00%)
Sep 07, 2017	13.09	13.11	12.93	12.96	10,094,559	-0.13(-0.98%)
Sep 06, 2017	12.96	13.20	12.95	13.09	18,778,532	-0.01(-0.10%)
Sep 05, 2017	13.14	13.27	13.02	13.10	15,883,107	-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.