Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	12.15	12.25	11.98	12.11	971,666	+0.05(+0.41%)
Nov 29, 2017	11.86	12.11	11.76	12.06	748,651	+0.15(+1.24%)
Nov 28, 2017	11.76	11.96	11.66	11.91	685,894	+0.20(+1.67%)
Nov 27, 2017	11.81	12.01	11.54	11.71	483,236	-0.10(-0.83%)
Nov 24, 2017	11.91	12.06	11.71	11.81	253,484	+0.00(+0.00%)
Nov 22, 2017	11.71	12.11	11.66	11.81	694,714	+0.05(+0.42%)
Nov 21, 2017	11.32	11.76	11.32	11.76	1,212,681	+0.54(+4.80%)
Nov 20, 2017	11.37	11.60	11.20	11.22	1,083,058	+0.05(+0.44%)
Nov 17, 2017	11.03	11.22	10.98	11.17	577,507	+0.10(+0.89%)
Nov 16, 2017	10.83	11.22	10.83	11.08	852,450	+0.20(+1.80%)
Nov 15, 2017	10.83	10.98	10.73	10.88	408,840	-0.05(-0.45%)
Nov 14, 2017	10.98	11.08	10.70	10.93	1,116,236	+0.15(+1.36%)
Nov 13, 2017	10.73	10.81	10.54	10.78	494,857	+0.05(+0.46%)
Nov 10, 2017	10.64	10.78	10.54	10.73	487,448	+0.05(+0.46%)
Nov 09, 2017	10.64	10.73	10.54	10.68	782,909	-0.05(-0.46%)
Nov 08, 2017	10.88	10.98	10.71	10.73	929,643	-0.05(-0.46%)
Nov 07, 2017	10.59	10.93	10.49	10.78	634,174	+0.10(+0.92%)
Nov 06, 2017	10.44	10.91	10.19	10.68	1,859,901	+0.44(+4.31%)
Nov 03, 2017	10.54	10.54	9.753	10.24	3,685,636	-0.17(-1.65%)
Nov 02, 2017	11.66	11.71	10.39	10.41	1,676,660	-1.30(-11.09%)
Nov 01, 2017	11.91	11.98	11.57	11.71	1,266,372	-0.05(-0.42%)
Oct 31, 2017	12.06	12.06	11.52	11.76	1,717,340	-0.15(-1.23%)
Oct 30, 2017	12.40	12.60	11.81	11.91	871,296	-0.54(-4.33%)
Oct 27, 2017	11.86	12.64	11.77	12.45	1,871,656	+0.59(+4.96%)
Oct 26, 2017	11.27	11.91	11.08	11.86	2,463,343	+1.18(+11.01%)
Oct 25, 2017	10.68	10.93	10.68	10.68	593,836	-0.05(-0.46%)
Oct 24, 2017	10.98	11.05	10.65	10.73	665,152	-0.15(-1.35%)
Oct 23, 2017	10.93	11.05	10.86	10.88	426,018	+0.00(+0.00%)
Oct 20, 2017	11.08	11.13	10.88	10.88	636,501	-0.10(-0.89%)
Oct 19, 2017	11.03	11.15	10.91	10.98	375,475	-0.15(-1.32%)
Oct 18, 2017	10.98	11.13	10.93	11.13	368,256	+0.20(+1.79%)
Oct 17, 2017	11.13	11.17	10.93	10.93	311,129	-0.20(-1.76%)
Oct 16, 2017	11.13	11.22	11.03	11.13	559,920	+0.05(+0.44%)
Oct 13, 2017	11.27	11.27	11.03	11.08	388,406	-0.15(-1.31%)
Oct 12, 2017	11.17	11.22	11.03	11.22	382,847	+0.05(+0.44%)
Oct 11, 2017	11.13	11.22	11.03	11.17	670,594	+0.10(+0.89%)
Oct 10, 2017	11.22	11.22	10.93	11.08	478,640	-0.05(-0.44%)
Oct 09, 2017	11.13	11.22	10.88	11.13	1,183,995	+0.00(+0.00%)
Oct 06, 2017	10.98	11.13	10.84	11.13	473,303	+0.10(+0.89%)
Oct 05, 2017	11.03	11.18	10.98	11.03	948,281	+0.05(+0.45%)
Oct 04, 2017	10.78	11.08	10.59	10.98	1,320,434	+0.20(+1.82%)
Oct 03, 2017	10.68	10.83	10.54	10.78	1,013,720	+0.10(+0.92%)
Oct 02, 2017	10.19	10.71	10.15	10.68	867,015	+0.59(+5.82%)
Sep 29, 2017	9.900	10.19	9.827	10.10	966,836	+0.25(+2.49%)
Sep 28, 2017	9.949	9.949	9.753	9.851	1,043,974	-0.10(-0.99%)
Sep 27, 2017	9.900	9.998	9.778	9.949	450,414	+0.15(+1.50%)
Sep 26, 2017	9.900	9.974	9.802	9.802	538,340	-0.07(-0.74%)
Sep 25, 2017	9.753	9.900	9.631	9.876	880,512	+0.12(+1.26%)
Sep 22, 2017	9.753	9.949	9.753	9.753	253,189	+0.05(+0.51%)
Sep 21, 2017	9.753	9.851	9.655	9.704	408,420	-0.05(-0.50%)
Sep 20, 2017	9.851	9.900	9.778	9.753	425,731	-0.10(-1.00%)
Sep 19, 2017	9.851	9.949	9.802	9.851	457,648	+0.00(+0.00%)
Sep 18, 2017	9.949	10.10	9.802	9.851	522,398	-0.05(-0.50%)
Sep 15, 2017	9.655	9.900	9.606	9.900	1,391,514	+0.29(+3.06%)
Sep 14, 2017	9.557	9.704	9.533	9.606	319,838	+0.05(+0.51%)
Sep 13, 2017	9.655	9.802	9.557	9.557	572,659	-0.10(-1.02%)
Sep 12, 2017	9.655	9.802	9.655	9.655	243,831	+0.00(+0.00%)
Sep 11, 2017	9.753	9.827	9.557	9.655	692,501	+0.00(+0.00%)
Sep 08, 2017	9.802	9.802	9.484	9.655	1,090,871	-0.15(-1.50%)
Sep 07, 2017	10.15	10.15	9.704	9.802	991,437	-0.25(-2.44%)
Sep 06, 2017	10.64	10.71	9.998	10.05	1,331,151	-0.54(-5.09%)
Sep 05, 2017	10.88	11.03	10.54	10.59	661,489	-0.44(-4.00%)

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.