Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	12.75	13.14	12.57	12.85	1,949,313	+0.31(+2.47%)
Nov 29, 2017	13.93	14.03	12.09	12.54	3,049,597	-1.31(-9.46%)
Nov 28, 2017	13.94	14.00	13.72	13.85	1,837,113	+0.09(+0.65%)
Nov 27, 2017	13.81	14.17	13.66	13.76	1,840,568	+0.05(+0.36%)
Nov 24, 2017	13.67	13.98	13.50	13.71	869,461	+0.16(+1.18%)
Nov 22, 2017	14.00	14.34	13.53	13.55	2,645,086	-0.36(-2.59%)
Nov 21, 2017	13.05	13.99	12.99	13.91	2,965,238	+0.94(+7.25%)
Nov 20, 2017	12.81	13.05	12.46	12.97	2,055,804	+0.16(+1.25%)
Nov 17, 2017	12.86	13.05	12.72	12.81	3,152,728	-0.02(-0.16%)
Nov 16, 2017	11.83	12.93	11.72	12.83	4,303,703	+1.00(+8.45%)
Nov 15, 2017	11.75	11.89	11.54	11.83	2,124,461	-0.04(-0.34%)
Nov 14, 2017	11.55	11.96	11.33	11.87	1,879,782	+0.31(+2.68%)
Nov 13, 2017	11.14	11.65	10.82	11.56	1,891,522	+0.32(+2.85%)
Nov 10, 2017	11.46	11.49	11.15	11.24	1,455,368	-0.19(-1.66%)
Nov 09, 2017	11.63	11.81	11.11	11.43	1,769,161	-0.43(-3.63%)
Nov 08, 2017	11.31	11.99	10.12	11.86	4,101,227	+0.05(+0.42%)
Nov 07, 2017	11.80	11.89	11.58	11.81	1,520,973	+0.02(+0.17%)
Nov 06, 2017	11.96	12.02	11.69	11.79	966,746	-0.13(-1.09%)
Nov 03, 2017	11.93	11.96	11.71	11.92	758,236	+0.07(+0.59%)
Nov 02, 2017	11.83	11.90	11.64	11.85	854,023	-0.03(-0.25%)
Nov 01, 2017	12.04	12.14	11.72	11.88	923,385	-0.12(-1.00%)
Oct 31, 2017	12.09	12.14	11.96	12.00	1,065,521	+0.00(+0.00%)
Oct 30, 2017	11.97	12.24	11.81	12.00	974,736	-0.03(-0.25%)
Oct 27, 2017	11.78	12.23	11.71	12.03	1,203,183	+0.36(+3.08%)
Oct 26, 2017	11.52	11.80	11.50	11.67	1,001,573	+0.14(+1.21%)
Oct 25, 2017	11.62	11.86	11.33	11.53	885,171	-0.09(-0.77%)
Oct 24, 2017	11.41	11.73	11.39	11.62	841,158	+0.20(+1.75%)
Oct 23, 2017	11.54	11.66	11.38	11.42	1,113,476	-0.12(-1.04%)
Oct 20, 2017	11.39	11.78	11.21	11.54	1,283,328	+0.22(+1.94%)
Oct 19, 2017	11.36	11.50	11.14	11.32	1,602,728	-0.12(-1.05%)
Oct 18, 2017	11.90	11.90	11.39	11.44	2,291,752	-0.39(-3.30%)
Oct 17, 2017	11.85	11.94	11.62	11.83	1,100,936	-0.07(-0.59%)
Oct 16, 2017	12.19	12.25	11.83	11.90	1,673,400	-0.24(-1.98%)
Oct 13, 2017	12.18	12.21	12.02	12.14	701,726	+0.00(+0.00%)
Oct 12, 2017	12.21	12.34	12.08	12.14	847,990	-0.12(-0.98%)
Oct 11, 2017	12.36	12.40	12.17	12.26	858,254	-0.08(-0.65%)
Oct 10, 2017	12.75	12.76	12.12	12.34	1,316,408	-0.30(-2.37%)
Oct 09, 2017	12.53	12.70	12.44	12.64	909,497	+0.17(+1.36%)
Oct 06, 2017	12.47	12.51	12.21	12.47	1,440,542	+0.03(+0.24%)
Oct 05, 2017	12.62	12.74	12.44	12.44	845,210	-0.14(-1.11%)
Oct 04, 2017	12.58	12.75	12.50	12.58	1,116,528	-0.02(-0.16%)
Oct 03, 2017	12.45	13.20	12.36	12.60	2,987,185	+0.46(+3.79%)
Oct 02, 2017	11.97	12.17	11.87	12.14	1,148,009	+0.25(+2.10%)
Sep 29, 2017	11.90	12.14	11.80	11.89	1,789,391	+0.05(+0.42%)
Sep 28, 2017	11.82	11.89	11.73	11.84	1,083,534	+0.00(+0.00%)
Sep 27, 2017	11.66	11.99	11.66	11.84	1,516,581	+0.25(+2.16%)
Sep 26, 2017	11.70	11.82	11.50	11.59	766,465	-0.03(-0.26%)
Sep 25, 2017	11.69	11.82	11.41	11.62	950,460	-0.09(-0.77%)
Sep 22, 2017	11.40	11.83	11.26	11.71	860,397	+0.20(+1.74%)
Sep 21, 2017	11.73	11.76	11.46	11.51	738,640	-0.22(-1.88%)
Sep 20, 2017	11.80	11.81	11.61	11.73	1,273,282	-0.02(-0.17%)
Sep 19, 2017	11.79	11.93	11.63	11.75	1,331,588	+0.05(+0.43%)
Sep 18, 2017	11.23	11.82	11.20	11.70	3,270,060	+0.47(+4.19%)
Sep 15, 2017	11.33	11.42	11.08	11.23	1,788,403	-0.10(-0.88%)
Sep 14, 2017	11.26	11.48	11.05	11.33	1,063,127	+0.05(+0.44%)
Sep 13, 2017	11.64	11.64	11.27	11.28	1,632,639	-0.39(-3.34%)
Sep 12, 2017	11.90	11.90	11.52	11.67	1,224,661	-0.17(-1.44%)
Sep 11, 2017	11.58	11.88	11.45	11.84	1,784,185	+0.57(+5.06%)
Sep 08, 2017	11.17	11.41	11.12	11.27	803,819	+0.04(+0.36%)
Sep 07, 2017	11.33	11.36	11.10	11.23	734,004	-0.04(-0.35%)
Sep 06, 2017	11.54	11.73	11.21	11.27	1,144,163	-0.22(-1.91%)
Sep 05, 2017	11.52	11.64	11.34	11.49	1,159,104	-0.02(-0.17%)

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.