Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		11.28	11.28	11.28	0	-0.22(-1.89%)
Dec 28, 2017	11.57	11.58	11.47	11.50	23,877,410	+0.03(+0.27%)
Dec 27, 2017	11.47	11.56	11.44	11.47	23,040,210	+0.00(+0.00%)
Dec 26, 2017	11.47	11.51	11.34	11.47	24,992,262	-0.19(-1.62%)
Dec 22, 2017	11.65	11.67	11.56	11.66	21,763,564	-0.04(-0.33%)
Dec 21, 2017	11.75	11.85	11.66	11.70	33,994,004	-0.01(-0.05%)
Dec 20, 2017	11.87	11.87	11.56	11.70	36,394,968	-0.05(-0.42%)
Dec 19, 2017	11.88	11.92	11.64	11.75	50,373,780	-0.19(-1.63%)
Dec 18, 2017	11.88	11.98	11.83	11.95	41,485,612	+0.30(+2.57%)
Dec 15, 2017	11.41	11.70	11.35	11.65	57,195,884	+0.37(+3.25%)
Dec 14, 2017	11.36	11.45	11.24	11.28	36,457,280	-0.02(-0.14%)
Dec 13, 2017	11.37	11.41	11.26	11.30	42,602,712	+0.06(+0.50%)
Dec 12, 2017	11.27	11.34	11.18	11.24	37,549,376	-0.04(-0.37%)
Dec 11, 2017	11.05	11.30	11.04	11.28	36,541,420	+0.25(+2.29%)
Dec 08, 2017	11.13	11.21	10.98	11.03	45,278,184	+0.14(+1.32%)
Dec 07, 2017	10.79	10.98	10.75	10.89	38,894,628	+0.11(+0.99%)
Dec 06, 2017	10.52	10.83	10.48	10.78	48,265,600	+0.14(+1.32%)
Dec 05, 2017	10.61	11.01	10.49	10.64	58,797,120	+0.02(+0.14%)
Dec 04, 2017	11.22	11.24	10.59	10.62	84,545,464	-0.38(-3.45%)
Dec 01, 2017	10.94	11.16	10.83	11.00	87,223,608	-0.15(-1.34%)
Nov 30, 2017	11.02	11.21	10.94	11.15	60,710,152	+0.27(+2.48%)
Nov 29, 2017	11.44	11.44	10.72	10.88	106,505,272	-0.59(-5.14%)
Nov 28, 2017	11.47	11.50	11.28	11.47	35,965,008	+0.08(+0.74%)
Nov 27, 2017		11.47	11.31	11.39	34,076,620	-0.02(-0.16%)
Nov 24, 2017	11.32	11.42	11.30	11.41	20,462,898	+0.13(+1.12%)
Nov 22, 2017	11.28	11.32	11.21	11.28	30,791,538	+0.04(+0.40%)
Nov 21, 2017	11.04	11.26	11.03	11.24	36,105,020	+0.34(+3.15%)
Nov 20, 2017	10.94	10.97	10.85	10.89	25,553,246	-0.03(-0.25%)
Nov 17, 2017	11.05	11.08	10.89	10.92	35,521,480	-0.12(-1.12%)
Nov 16, 2017	10.81	11.12	10.81	11.04	41,320,792	+0.40(+3.74%)
Nov 15, 2017	10.66	10.73	10.47	10.64	41,120,768	-0.16(-1.47%)
Nov 14, 2017	10.80	10.84	10.64	10.80	46,305,340	-0.11(-1.01%)
Nov 13, 2017	10.77	10.96	10.76	10.91	38,380,872	+0.03(+0.30%)
Nov 10, 2017	10.81	10.91	10.75	10.88	34,028,484	-0.00(-0.03%)
Nov 09, 2017	10.79	10.90	10.55	10.88	83,494,896	-0.18(-1.60%)
Nov 08, 2017	10.91	11.07	10.87	11.06	34,973,428	+0.14(+1.25%)
Nov 07, 2017	10.88	10.97	10.82	10.92	47,759,944	+0.02(+0.16%)
Nov 06, 2017	10.78	10.92	10.77	10.91	38,901,696	+0.11(+1.02%)
Nov 03, 2017	10.62	10.81	10.51	10.80	44,406,452	+0.29(+2.79%)
Nov 02, 2017	10.53	10.54	10.29	10.50	46,667,920	-0.05(-0.51%)
Nov 01, 2017	10.70	10.72	10.44	10.56	42,477,180	-0.01(-0.13%)
Oct 31, 2017	10.55	10.62	10.47	10.57	30,815,066	+0.11(+1.06%)
Oct 30, 2017	10.36	10.58	10.34	10.46	49,440,552	+0.07(+0.71%)
Oct 27, 2017	10.02	10.44	9.992	10.39	75,710,864	+0.82(+8.62%)
Oct 26, 2017	9.638	9.703	9.549	9.563	37,182,196	-0.09(-0.93%)
Oct 25, 2017	9.705	9.801	9.435	9.652	45,648,240	-0.12(-1.22%)
Oct 24, 2017	9.768	9.825	9.657	9.771	30,137,202	+0.05(+0.51%)
Oct 23, 2017	9.969	9.971	9.675	9.721	31,383,290	-0.18(-1.86%)
Oct 20, 2017	9.952	9.976	9.876	9.906	34,088,692	+0.07(+0.73%)
Oct 19, 2017	9.773	9.835	9.625	9.834	41,297,004	-0.11(-1.10%)
Oct 18, 2017	10.01	10.01	9.903	9.944	29,634,682	-0.04(-0.38%)
Oct 17, 2017	9.935	9.984	9.889	9.982	30,777,560	+0.03(+0.35%)
Oct 16, 2017	9.920	9.952	9.854	9.947	29,219,818	+0.10(+1.03%)
Oct 13, 2017	9.849	9.879	9.815	9.846	25,033,208	+0.11(+1.12%)
Oct 12, 2017	9.748	9.850	9.702	9.737	33,866,896	-0.05(-0.54%)
Oct 11, 2017		9.795	9.652	9.790	30,604,666	+0.08(+0.87%)
Oct 10, 2017		9.808	9.576	9.705	36,743,832	+0.02(+0.21%)
Oct 09, 2017	9.754	9.782	9.646	9.685	35,260,520	-0.02(-0.25%)
Oct 06, 2017	9.583	9.713	9.579	9.709	44,028,480	+0.03(+0.36%)
Oct 05, 2017	9.513	9.690	9.473	9.674	48,270,164	+0.27(+2.88%)
Oct 04, 2017	9.324	9.462	9.299	9.403	46,071,620	+0.02(+0.26%)
Oct 03, 2017	9.355	9.411	9.294	9.379	32,012,572	+0.06(+0.63%)

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.