Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		10.59	10.59	10.59	0	-0.04(-0.38%)
Dec 28, 2017	10.65	10.72	10.53	10.63	646,003	-0.03(-0.28%)
Dec 27, 2017	10.66	10.73	10.52	10.66	904,021	-0.01(-0.09%)
Dec 26, 2017	10.87	10.99	10.59	10.67	883,302	-0.26(-2.38%)
Dec 22, 2017	10.95	11.08	10.88	10.93	807,752	-0.06(-0.55%)
Dec 21, 2017	11.07	11.15	10.95	10.99	763,341	-0.09(-0.81%)
Dec 20, 2017	11.12	11.20	10.99	11.08	945,918	-0.03(-0.27%)
Dec 19, 2017	11.24	11.40	10.91	11.11	1,587,010	+0.12(+1.09%)
Dec 18, 2017	11.08	11.14	10.87	10.99	1,327,028	+0.00(+0.00%)
Dec 15, 2017	10.99	11.12	10.80	10.99	5,468,468	+0.06(+0.55%)
Dec 14, 2017	10.73	11.10	10.70	10.93	2,112,655	+0.21(+1.96%)
Dec 13, 2017	10.25	10.76	10.21	10.72	1,539,320	+0.47(+4.59%)
Dec 12, 2017	10.28	10.38	10.23	10.25	872,679	-0.02(-0.19%)
Dec 11, 2017	10.25	10.63	10.16	10.27	1,924,613	+0.15(+1.48%)
Dec 08, 2017	10.56	10.56	10.02	10.12	1,774,074	-0.40(-3.80%)
Dec 07, 2017	10.34	10.57	10.27	10.52	1,224,888	+0.33(+3.24%)
Dec 06, 2017	9.960	10.27	9.960	10.19	981,312	+0.16(+1.60%)
Dec 05, 2017	10.03	10.17	9.950	10.03	1,610,261	-0.04(-0.40%)
Dec 04, 2017	10.35	10.49	10.05	10.07	1,270,909	-0.16(-1.56%)
Dec 01, 2017	10.64	10.72	10.05	10.23	1,764,270	-0.20(-1.92%)
Nov 30, 2017	10.43	10.59	10.35	10.43	1,481,956	+0.05(+0.48%)
Nov 29, 2017	10.62	10.85	10.31	10.38	1,190,946	-0.20(-1.89%)
Nov 28, 2017	10.36	10.60	10.26	10.58	1,483,039	+0.28(+2.72%)
Nov 27, 2017	10.22	10.39	10.17	10.30	1,129,206	+0.08(+0.78%)
Nov 24, 2017	10.12	10.30	10.08	10.22	641,832	+0.12(+1.19%)
Nov 22, 2017	10.33	10.37	10.05	10.10	1,328,718	-0.23(-2.23%)
Nov 21, 2017	10.16	10.54	10.16	10.33	1,595,146	+0.21(+2.08%)
Nov 20, 2017	9.950	10.18	9.890	10.12	2,507,429	+0.15(+1.50%)
Nov 17, 2017	10.45	10.50	9.950	9.970	2,660,778	-0.46(-4.41%)
Nov 16, 2017	10.25	10.49	10.18	10.43	2,179,149	+0.23(+2.25%)
Nov 15, 2017	10.05	10.29	9.800	10.20	1,959,262	+0.12(+1.19%)
Nov 14, 2017	9.990	10.26	9.711	10.08	1,851,843	+0.08(+0.80%)
Nov 13, 2017	10.55	10.60	9.830	10.00	4,023,683	-0.61(-5.75%)
Nov 10, 2017	10.64	10.78	10.56	10.61	1,314,562	-0.08(-0.75%)
Nov 09, 2017	10.85	10.98	10.50	10.69	1,805,936	-0.22(-2.02%)
Nov 08, 2017	11.09	11.18	10.63	10.91	2,236,351	-0.27(-2.42%)
Nov 07, 2017	11.48	11.57	11.14	11.18	1,909,874	-0.26(-2.27%)
Nov 06, 2017	11.16	11.64	11.05	11.44	2,388,897	+0.45(+4.09%)
Nov 03, 2017	12.14	12.25	10.55	10.99	4,502,267	-0.99(-8.26%)
Nov 02, 2017	11.89	12.09	11.62	11.98	1,964,877	+0.08(+0.67%)
Nov 01, 2017	12.16	12.30	11.65	11.90	1,603,386	-0.14(-1.16%)
Oct 31, 2017	11.97	12.11	11.97	12.04	1,354,618	+0.10(+0.84%)
Oct 30, 2017	12.00	12.22	11.86	11.94	1,476,506	-0.09(-0.75%)
Oct 27, 2017	12.20	12.36	11.92	12.03	1,946,231	-0.16(-1.31%)
Oct 26, 2017	12.81	12.82	12.18	12.19	1,664,618	-0.58(-4.54%)
Oct 25, 2017	12.97	13.05	12.63	12.77	1,160,270	-0.19(-1.47%)
Oct 24, 2017	12.80	12.99	12.78	12.96	1,092,671	+0.15(+1.17%)
Oct 23, 2017	13.00	13.00	12.72	12.81	1,240,962	-0.08(-0.62%)
Oct 20, 2017	12.65	12.92	12.60	12.89	1,098,263	+0.32(+2.55%)
Oct 19, 2017	12.55	12.62	12.34	12.57	1,164,021	-0.09(-0.71%)
Oct 18, 2017	12.50	12.77	12.33	12.66	1,133,830	+0.14(+1.12%)
Oct 17, 2017	12.82	12.89	12.47	12.52	1,578,649	-0.35(-2.72%)
Oct 16, 2017	13.10	13.19	12.83	12.87	1,605,925	-0.23(-1.76%)
Oct 13, 2017	13.29	13.34	13.06	13.10	1,088,400	-0.20(-1.50%)
Oct 12, 2017	13.20	13.39	13.06	13.30	1,360,884	+0.10(+0.76%)
Oct 11, 2017	13.58	13.58	13.07	13.20	1,909,089	-0.23(-1.71%)
Oct 10, 2017	13.75	13.75	13.30	13.43	1,487,591	-0.28(-2.04%)
Oct 09, 2017	13.51	13.75	13.49	13.71	1,184,397	+0.27(+2.01%)
Oct 06, 2017	13.28	13.46	13.10	13.44	1,531,074	-0.04(-0.30%)
Oct 05, 2017	13.44	13.73	13.31	13.48	1,427,117	+0.05(+0.37%)
Oct 04, 2017	13.36	13.48	13.26	13.43	1,003,114	+0.06(+0.45%)
Oct 03, 2017	13.28	13.55	13.27	13.37	1,145,233	+0.04(+0.30%)

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.