Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	10.41	10.68	10.34	10.45	13,822	-0.31(-2.86%)
Nov 29, 2017		10.87	10.76	10.76	31,694	+0.00(+0.00%)
Nov 28, 2017	10.45	10.76	10.43	10.76	13,310	+0.35(+3.32%)
Nov 27, 2017	10.38	10.57	10.38	10.41	15,367	-0.08(-0.73%)
Nov 24, 2017	10.18	10.49	10.18	10.49	1,751	+0.04(+0.37%)
Nov 22, 2017	10.53	10.53	10.38	10.45	6,331	-0.08(-0.73%)
Nov 21, 2017	10.57	10.61	10.38	10.53	18,355	-0.08(-0.72%)
Nov 20, 2017	10.07	10.61	10.07	10.61	13,051	+0.54(+5.34%)
Nov 17, 2017	10.15	10.15	10.07	10.07	12,727	+0.00(+0.00%)
Nov 16, 2017	9.992	10.11	9.984	10.07	13,861	+0.19(+1.95%)
Nov 15, 2017	10.18	10.18	9.838	9.876	9,194	-0.19(-1.91%)
Nov 14, 2017	9.876	10.07	9.838	10.07	7,165	+0.00(+0.00%)
Nov 13, 2017	9.838	10.11	9.822	10.07	14,005	+0.12(+1.16%)
Nov 10, 2017	10.03	10.07	9.953	9.953	4,089	+0.00(+0.00%)
Nov 09, 2017	9.876	9.992	9.876	9.953	7,951	+0.00(+0.00%)
Nov 08, 2017	9.761	9.953	9.761	9.953	18,813	+0.12(+1.17%)
Nov 07, 2017	9.799	9.956	9.585	9.838	15,081	-0.04(-0.39%)
Nov 06, 2017	9.799	9.915	9.799	9.876	5,688	+0.00(+0.00%)
Nov 03, 2017	9.607	9.876	9.185	9.876	29,446	+0.27(+2.80%)
Nov 02, 2017	10.07	10.34	9.377	9.607	23,430	+0.15(+1.63%)
Nov 01, 2017	9.646	9.646	9.415	9.454	7,857	-0.04(-0.40%)
Oct 31, 2017	9.684	9.684	9.338	9.492	24,174	-0.08(-0.80%)
Oct 30, 2017	9.953	9.953	9.447	9.569	19,425	-0.27(-2.73%)
Oct 27, 2017	10.13	10.16	8.954	9.838	31,957	-0.46(-4.48%)
Oct 26, 2017	10.61	10.61	9.377	10.30	12,994	-0.19(-1.83%)
Oct 25, 2017	10.38	10.53	10.38	10.49	5,462	+0.08(+0.74%)
Oct 24, 2017	10.15	10.49	10.15	10.41	7,640	+0.15(+1.50%)
Oct 23, 2017	10.45	10.49	10.26	10.26	4,166	-0.35(-3.26%)
Oct 20, 2017	10.64	10.64	10.42	10.61	10,372	+0.08(+0.73%)
Oct 19, 2017	10.57	10.57	10.53	10.53	3,040	+0.08(+0.74%)
Oct 18, 2017	10.61	10.61	10.38	10.45	9,724	-0.08(-0.73%)
Oct 17, 2017	10.53	10.64	10.45	10.53	8,795	-0.08(-0.72%)
Oct 16, 2017	10.68	10.68	10.57	10.61	5,231	+0.00(+0.00%)
Oct 13, 2017	10.57	10.64	10.49	10.61	7,359	+0.08(+0.73%)
Oct 12, 2017	10.68	10.76	10.41	10.53	12,536	-0.15(-1.44%)
Oct 11, 2017	10.53	10.76	10.53	10.68	9,806	+0.04(+0.36%)
Oct 10, 2017	10.53	10.68	10.49	10.64	8,258	+0.23(+2.21%)
Oct 09, 2017	10.57	10.57	10.41	10.41	4,418	-0.08(-0.73%)
Oct 06, 2017	10.30	10.61	10.30	10.49	8,418	+0.12(+1.11%)
Oct 05, 2017	10.49	10.49	10.34	10.38	3,671	-0.04(-0.37%)
Oct 04, 2017	10.45	10.53	10.34	10.41	5,743	-0.04(-0.37%)
Oct 03, 2017	10.68	10.68	10.34	10.45	20,069	-0.19(-1.81%)
Oct 02, 2017	10.57	10.64	10.45	10.64	14,978	+0.19(+1.84%)
Sep 29, 2017	10.49	10.64	10.45	10.45	22,157	-0.04(-0.37%)
Sep 28, 2017	10.57	10.61	10.34	10.49	18,237	-0.19(-1.80%)
Sep 27, 2017	10.49	10.76	10.30	10.68	29,602	+0.19(+1.83%)
Sep 26, 2017	10.41	10.57	10.18	10.49	8,679	+0.19(+1.87%)
Sep 25, 2017	10.18	10.68	10.18	10.30	11,277	-0.08(-0.74%)
Sep 22, 2017	10.30	10.38	9.876	10.38	10,877	+0.04(+0.37%)
Sep 21, 2017	10.18	10.36	10.18	10.34	6,001	+0.27(+2.67%)
Sep 20, 2017	10.11	10.26	10.07	10.07	15,548	-0.04(-0.38%)
Sep 19, 2017	10.02	10.18	10.02	10.11	14,518	+0.12(+1.15%)
Sep 18, 2017	9.646	10.07	9.607	9.992	9,743	+0.46(+4.84%)
Sep 15, 2017	9.415	9.569	9.300	9.530	79,510	+0.15(+1.64%)
Sep 14, 2017	9.300	9.454	9.300	9.377	20,487	+0.08(+0.83%)
Sep 13, 2017	9.223	9.415	9.185	9.300	56,064	-0.12(-1.22%)
Sep 12, 2017	9.377	9.607	9.300	9.415	8,360	+0.04(+0.41%)
Sep 11, 2017	9.338	9.415	9.300	9.377	6,915	+0.08(+0.83%)
Sep 08, 2017	9.108	9.377	9.108	9.300	24,049	+0.05(+0.54%)
Sep 07, 2017	9.021	9.288	9.021	9.250	8,103	+0.00(+0.00%)
Sep 06, 2017	9.250	9.326	9.174	9.250	26,525	+0.11(+1.25%)
Sep 05, 2017	9.250	9.364	9.021	9.136	12,848	-0.11(-1.23%)

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.