Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	10.29	10.56	10.22	10.33	13,985	-0.30(-2.86%)
Nov 29, 2017		10.74	10.63	10.63	32,067	+0.00(+0.00%)
Nov 28, 2017	10.33	10.63	10.31	10.63	13,466	+0.34(+3.32%)
Nov 27, 2017	10.26	10.45	10.26	10.29	15,548	-0.08(-0.73%)
Nov 24, 2017	10.07	10.37	10.07	10.37	1,771	+0.04(+0.37%)
Nov 22, 2017	10.41	10.41	10.26	10.33	6,405	-0.08(-0.73%)
Nov 21, 2017	10.45	10.48	10.26	10.41	18,571	-0.08(-0.72%)
Nov 20, 2017	9.951	10.48	9.951	10.48	13,204	+0.53(+5.34%)
Nov 17, 2017	10.03	10.03	9.951	9.951	12,877	+0.00(+0.00%)
Nov 16, 2017	9.875	9.989	9.868	9.951	14,024	+0.19(+1.95%)
Nov 15, 2017	10.07	10.07	9.723	9.761	9,303	-0.19(-1.91%)
Nov 14, 2017	9.761	9.951	9.723	9.951	7,249	+0.00(+0.00%)
Nov 13, 2017	9.723	9.989	9.708	9.951	14,169	+0.11(+1.16%)
Nov 10, 2017	9.913	9.951	9.837	9.837	4,137	+0.00(+0.00%)
Nov 09, 2017	9.761	9.875	9.761	9.837	8,044	+0.00(+0.00%)
Nov 08, 2017	9.648	9.837	9.648	9.837	19,035	+0.11(+1.17%)
Nov 07, 2017	9.685	9.841	9.474	9.723	15,258	-0.04(-0.39%)
Nov 06, 2017	9.685	9.799	9.685	9.761	5,755	+0.00(+0.00%)
Nov 03, 2017	9.496	9.761	9.078	9.761	29,792	+0.27(+2.80%)
Nov 02, 2017	9.951	10.22	9.268	9.496	23,705	+0.15(+1.63%)
Nov 01, 2017	9.534	9.534	9.306	9.344	7,949	-0.04(-0.40%)
Oct 31, 2017	9.572	9.572	9.230	9.382	24,458	-0.08(-0.80%)
Oct 30, 2017	9.837	9.837	9.337	9.458	19,653	-0.27(-2.73%)
Oct 27, 2017	10.01	10.05	8.850	9.723	32,333	-0.46(-4.48%)
Oct 26, 2017	10.48	10.48	9.268	10.18	13,146	-0.19(-1.83%)
Oct 25, 2017	10.26	10.41	10.26	10.37	5,526	+0.08(+0.74%)
Oct 24, 2017	10.03	10.37	10.03	10.29	7,729	+0.15(+1.50%)
Oct 23, 2017	10.33	10.37	10.14	10.14	4,215	-0.34(-3.26%)
Oct 20, 2017	10.52	10.52	10.30	10.48	10,494	+0.08(+0.73%)
Oct 19, 2017	10.45	10.45	10.41	10.41	3,076	+0.08(+0.73%)
Oct 18, 2017	10.48	10.48	10.26	10.33	9,838	-0.08(-0.73%)
Oct 17, 2017	10.41	10.52	10.33	10.41	8,898	-0.08(-0.72%)
Oct 16, 2017	10.56	10.56	10.45	10.48	5,293	+0.00(+0.00%)
Oct 13, 2017	10.45	10.52	10.37	10.48	7,445	+0.08(+0.73%)
Oct 12, 2017	10.56	10.63	10.29	10.41	12,683	-0.15(-1.44%)
Oct 11, 2017	10.41	10.63	10.41	10.56	9,921	+0.04(+0.36%)
Oct 10, 2017	10.41	10.56	10.37	10.52	8,355	+0.23(+2.21%)
Oct 09, 2017	10.45	10.45	10.29	10.29	4,470	-0.08(-0.73%)
Oct 06, 2017	10.18	10.48	10.18	10.37	8,517	+0.11(+1.11%)
Oct 05, 2017	10.37	10.37	10.22	10.26	3,714	-0.04(-0.37%)
Oct 04, 2017	10.33	10.41	10.22	10.29	5,810	-0.04(-0.37%)
Oct 03, 2017	10.56	10.56	10.22	10.33	20,305	-0.19(-1.80%)
Oct 02, 2017	10.45	10.52	10.33	10.52	15,154	+0.19(+1.84%)
Sep 29, 2017	10.37	10.52	10.33	10.33	22,418	-0.04(-0.37%)
Sep 28, 2017	10.45	10.48	10.22	10.37	18,452	-0.19(-1.80%)
Sep 27, 2017	10.37	10.63	10.18	10.56	29,950	+0.19(+1.83%)
Sep 26, 2017	10.29	10.45	10.07	10.37	8,781	+0.19(+1.87%)
Sep 25, 2017	10.07	10.56	10.07	10.18	11,410	-0.08(-0.74%)
Sep 22, 2017	10.18	10.26	9.761	10.26	11,005	+0.04(+0.37%)
Sep 21, 2017	10.07	10.24	10.07	10.22	6,072	+0.27(+2.67%)
Sep 20, 2017	9.989	10.14	9.951	9.951	15,731	-0.04(-0.38%)
Sep 19, 2017	9.902	10.07	9.902	9.989	14,689	+0.11(+1.15%)
Sep 18, 2017	9.534	9.951	9.496	9.875	9,858	+0.46(+4.84%)
Sep 15, 2017	9.306	9.458	9.192	9.420	80,445	+0.15(+1.64%)
Sep 14, 2017	9.192	9.344	9.192	9.268	20,728	+0.08(+0.83%)
Sep 13, 2017	9.116	9.306	9.078	9.192	56,723	-0.11(-1.22%)
Sep 12, 2017	9.268	9.496	9.192	9.306	8,459	+0.04(+0.41%)
Sep 11, 2017	9.230	9.306	9.192	9.268	6,996	+0.08(+0.83%)
Sep 08, 2017	9.002	9.268	9.002	9.192	24,332	+0.05(+0.54%)
Sep 07, 2017	8.917	9.180	8.917	9.142	8,198	+0.00(+0.00%)
Sep 06, 2017	9.142	9.218	9.067	9.142	26,837	+0.11(+1.25%)
Sep 05, 2017	9.142	9.255	8.917	9.029	13,000	-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.