Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	12.47	12.72	12.36	12.67	7,844,913	+0.23(+1.85%)
Nov 29, 2017	12.07	12.49	12.06	12.44	6,520,581	+0.43(+3.60%)
Nov 28, 2017	11.61	12.07	11.60	12.01	4,695,169	+0.41(+3.50%)
Nov 27, 2017	11.71	11.77	11.58	11.60	3,395,430	-0.14(-1.15%)
Nov 24, 2017	11.82	11.85	11.70	11.74	1,847,088	-0.08(-0.65%)
Nov 22, 2017	11.95	11.99	11.77	11.82	3,366,278	-0.14(-1.13%)
Nov 21, 2017	11.84	11.97	11.70	11.95	4,835,945	+0.14(+1.15%)
Nov 20, 2017	11.92	11.95	11.74	11.82	3,524,252	-0.11(-0.92%)
Nov 17, 2017	11.99	12.09	11.93	11.93	3,431,593	-0.08(-0.71%)
Nov 16, 2017	12.12	12.21	11.97	12.01	3,744,970	-0.07(-0.56%)
Nov 15, 2017	12.14	12.26	11.82	12.08	5,583,277	-0.08(-0.70%)
Nov 14, 2017	12.12	12.20	12.00	12.16	6,208,276	+0.02(+0.14%)
Nov 13, 2017	12.32	12.38	12.03	12.15	10,463,737	-0.14(-1.10%)
Nov 10, 2017	12.39	12.50	12.23	12.28	4,793,817	-0.16(-1.29%)
Nov 09, 2017	12.15	12.46	12.04	12.44	6,489,929	+0.16(+1.31%)
Nov 08, 2017	11.77	12.38	11.50	12.28	19,640,046	-0.20(-1.63%)
Nov 07, 2017	12.62	12.68	12.37	12.49	6,067,082	-0.16(-1.27%)
Nov 06, 2017	12.71	12.76	12.41	12.65	5,358,900	-0.08(-0.60%)
Nov 03, 2017	12.96	12.98	12.65	12.72	2,619,823	-0.19(-1.44%)
Nov 02, 2017	12.75	12.93	12.65	12.91	2,371,525	+0.18(+1.40%)
Nov 01, 2017	12.87	12.89	12.61	12.73	1,713,201	-0.15(-1.18%)
Oct 31, 2017	12.78	12.96	12.71	12.88	2,293,706	+0.11(+0.86%)
Oct 30, 2017	12.71	12.81	12.65	12.77	1,770,713	-0.02(-0.13%)
Oct 27, 2017	12.70	12.80	12.49	12.79	2,500,010	+0.14(+1.07%)
Oct 26, 2017	12.87	12.87	12.65	12.65	2,725,427	-0.14(-1.06%)
Oct 25, 2017	12.77	12.80	12.47	12.79	2,594,932	-0.07(-0.53%)
Oct 24, 2017	12.88	12.99	12.63	12.86	3,848,233	-0.03(-0.26%)
Oct 23, 2017	13.05	13.23	12.87	12.89	3,230,208	-0.16(-1.23%)
Oct 20, 2017	13.30	13.35	13.03	13.05	1,609,250	-0.22(-1.66%)
Oct 19, 2017	13.01	13.28	12.92	13.27	2,269,682	+0.24(+1.82%)
Oct 18, 2017	13.21	13.21	12.95	13.04	3,126,655	-0.16(-1.22%)
Oct 17, 2017	13.10	13.41	13.05	13.20	2,738,051	+0.05(+0.39%)
Oct 16, 2017	13.03	13.19	12.99	13.15	2,308,227	+0.14(+1.11%)
Oct 13, 2017	13.12	13.12	12.99	13.00	1,983,720	-0.05(-0.39%)
Oct 12, 2017	13.15	13.18	12.99	13.05	2,028,937	-0.18(-1.34%)
Oct 11, 2017	13.29	13.32	13.10	13.23	2,562,033	-0.08(-0.57%)
Oct 10, 2017	13.20	13.42	13.16	13.31	2,097,060	+0.16(+1.22%)
Oct 09, 2017	13.32	13.33	13.11	13.15	1,387,429	-0.18(-1.34%)
Oct 06, 2017	13.22	13.37	13.11	13.32	2,096,790	+0.08(+0.64%)
Oct 05, 2017	13.05	13.30	12.99	13.24	2,888,340	+0.21(+1.63%)
Oct 04, 2017	13.13	13.16	13.00	13.03	2,531,032	-0.08(-0.58%)
Oct 03, 2017	13.05	13.12	12.90	13.10	2,798,019	+0.15(+1.18%)
Oct 02, 2017	13.10	13.13	12.90	12.95	2,172,642	-0.20(-1.55%)
Sep 29, 2017	13.15	13.30	13.09	13.15	2,076,035	-0.03(-0.26%)
Sep 28, 2017	13.19	13.26	13.04	13.19	2,055,540	-0.01(-0.06%)
Sep 27, 2017		13.26		13.20	5,509,665	+0.25(+1.96%)
Sep 26, 2017	12.63	13.01	12.55	12.94	5,001,118	+0.31(+2.48%)
Sep 25, 2017	12.70	12.81	12.60	12.63	1,989,468	-0.11(-0.86%)
Sep 22, 2017	12.78	12.84	12.60	12.74	5,393,174	-0.09(-0.73%)
Sep 21, 2017	13.09	13.13	12.73	12.83	2,930,665	-0.25(-1.88%)
Sep 20, 2017	13.03	13.15	12.93	13.08	2,158,540	+0.11(+0.85%)
Sep 19, 2017	13.21	13.21	12.94	12.97	2,586,182	-0.24(-1.80%)
Sep 18, 2017	13.37	13.49	13.20	13.21	2,114,434	-0.12(-0.89%)
Sep 15, 2017	13.26	13.50	13.20	13.32	8,748,871	+0.42(+3.28%)
Sep 14, 2017	12.82	12.95	12.75	12.90	5,003,047	+0.07(+0.53%)
Sep 13, 2017	12.66	12.87	12.65	12.83	2,702,096	+0.19(+1.47%)
Sep 12, 2017	12.62	12.72	12.54	12.65	2,401,466	+0.10(+0.81%)
Sep 11, 2017	12.21	12.62	12.17	12.54	5,632,771	+0.37(+3.06%)
Sep 08, 2017	12.07	12.24	11.99	12.17	4,796,595	+0.08(+0.63%)
Sep 07, 2017	12.22	12.26	12.06	12.10	4,884,106	-0.12(-0.97%)
Sep 06, 2017	12.34	12.53	12.20	12.21	2,616,341	-0.30(-2.44%)
Sep 05, 2017	12.61	12.65	12.30	12.52	4,031,915	-0.13(-1.01%)

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.