Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		11.57	11.57	11.57	0	+0.04(+0.37%)
Dec 28, 2017	11.52	11.54	11.51	11.52	2,732	+0.01(+0.06%)
Dec 27, 2017	11.57	11.57	11.42	11.52	21,457	+0.04(+0.31%)
Dec 26, 2017	11.52	11.55	11.38	11.48	26,153	+0.05(+0.44%)
Dec 22, 2017	11.50	11.50	11.42	11.43	1,738	-0.02(-0.17%)
Dec 21, 2017	11.47	11.50	11.43	11.45	11,746	+0.01(+0.09%)
Dec 20, 2017	11.56	11.56	11.38	11.44	10,814	-0.03(-0.26%)
Dec 19, 2017	11.46	11.47	11.45	11.47	8,719	-0.04(-0.35%)
Dec 18, 2017	11.58	11.58	11.50	11.51	4,932	-0.01(-0.09%)
Dec 15, 2017	11.50	11.52	11.45	11.52	6,099	+0.02(+0.17%)
Dec 14, 2017	11.48	11.54	11.48	11.50	1,075	+0.01(+0.09%)
Dec 13, 2017	11.55	11.55	11.44	11.49	18,923	-0.00(-0.04%)
Dec 12, 2017	11.46	11.55	11.46	11.49	7,983	-0.05(-0.44%)
Dec 11, 2017	11.53	11.55	11.53	11.54	1,158	-0.01(-0.04%)
Dec 08, 2017	11.69	11.69	11.53	11.55	9,341	-0.01(-0.09%)
Dec 07, 2017	11.64	11.64	11.53	11.56	1,948	-0.07(-0.64%)
Dec 06, 2017	11.46	11.69	11.46	11.63	20,100	+0.13(+1.17%)
Dec 05, 2017	11.53	11.55	11.48	11.50	7,726	+0.06(+0.52%)
Dec 04, 2017	11.59	11.59	11.44	11.44	3,948	-0.07(-0.61%)
Dec 01, 2017	11.42	11.51	11.42	11.51	1,221	+0.09(+0.79%)
Nov 30, 2017	11.50	11.50	11.41	11.42	6,735	+0.00(+0.00%)
Nov 29, 2017	11.55	11.55	11.41	11.42	9,261	-0.04(-0.35%)
Nov 28, 2017	11.31	11.46	11.31	11.46	11,078	+0.07(+0.61%)
Nov 27, 2017	11.34	11.49	11.34	11.39	11,873	-0.01(-0.09%)
Nov 24, 2017	11.36	11.51	11.36	11.40	2,606	-0.01(-0.09%)
Nov 22, 2017	11.52	11.52	11.40	11.41	4,741	-0.12(-1.04%)
Nov 21, 2017	11.45	11.56	11.42	11.53	9,446	+0.04(+0.35%)
Nov 20, 2017	11.60	11.60	11.40	11.49	27,178	-0.16(-1.37%)
Nov 17, 2017	11.61	11.65	11.50	11.65	2,243	+0.14(+1.22%)
Nov 16, 2017	11.66	11.66	11.51	11.51	11,326	-0.10(-0.86%)
Nov 15, 2017	11.59	11.65	11.54	11.61	30,588	+0.04(+0.35%)
Nov 14, 2017	11.52	11.59	11.52	11.57	9,803	+0.03(+0.26%)
Nov 13, 2017	11.56	11.64	11.48	11.54	18,103	-0.17(-1.45%)
Nov 10, 2017	11.62	11.71	11.62	11.71	761	-0.03(-0.26%)
Nov 09, 2017	11.90	11.90	11.74	11.74	326	+0.11(+0.91%)
Nov 08, 2017	11.64	11.73	11.61	11.63	14,334	-0.07(-0.56%)
Nov 07, 2017	11.65	11.71	11.65	11.70	11,372	+0.05(+0.43%)
Nov 06, 2017	11.65	11.65	11.60	11.65	5,096	+0.01(+0.08%)
Nov 03, 2017	11.62	11.66	11.62	11.64	2,439	-0.03(-0.25%)
Nov 02, 2017	11.69	11.69	11.67	11.67	1,208	-0.03(-0.26%)
Nov 01, 2017	11.72	11.76	11.66	11.70	4,050	-0.05(-0.43%)
Oct 31, 2017	11.92	11.92	11.69	11.75	9,366	-0.01(-0.09%)
Oct 30, 2017	11.69	11.76	11.69	11.76	8,032	+0.03(+0.26%)
Oct 27, 2017	11.76	11.76	11.63	11.73	4,836	+0.00(+0.00%)
Oct 26, 2017	11.77	11.77	11.71	11.73	2,167	-0.04(-0.34%)
Oct 25, 2017	11.87	11.87	11.75	11.77	2,762	+0.03(+0.25%)
Oct 24, 2017	11.93	11.93	11.74	11.74	8,976	-0.12(-1.01%)
Oct 23, 2017	11.81	11.86	11.81	11.86	1,113	-0.02(-0.17%)
Oct 20, 2017	12.02	12.02	11.85	11.88	2,574	-0.04(-0.31%)
Oct 19, 2017	11.98	11.98	11.90	11.92	4,962	+0.05(+0.40%)
Oct 18, 2017	11.84	11.97	11.84	11.87	3,945	-0.04(-0.34%)
Oct 17, 2017	11.97	11.97	11.91	11.91	3,203	-0.10(-0.83%)
Oct 16, 2017	12.09	12.09	11.94	12.01	1,741	+0.02(+0.17%)
Oct 13, 2017	12.10	12.10	11.99	11.99	1,338	+0.05(+0.42%)
Oct 12, 2017	11.84	11.99	11.84	11.94	18,429	+0.01(+0.06%)
Oct 11, 2017	12.07	12.07	11.89	11.93	2,700	+0.06(+0.53%)
Oct 10, 2017	11.90	11.90	11.84	11.87	2,321	-0.06(-0.46%)
Oct 09, 2017	11.92	11.93	11.90	11.93	1,781	+0.04(+0.30%)
Oct 06, 2017	11.86	11.91	11.85	11.89	10,551	-0.07(-0.59%)
Oct 05, 2017	11.96	11.96	11.92	11.96	1,305	-0.00(-0.00%)
Oct 04, 2017	11.96	11.96	11.93	11.96	935	+0.02(+0.17%)
Oct 03, 2017	11.85	11.94	11.85	11.94	7,434	-0.01(-0.08%)

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.