Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	11.48	11.57	11.22	11.45	2,714,932	-0.03(-0.23%)
Nov 29, 2017	11.41	11.70	11.37	11.48	2,356,229	+0.12(+1.06%)
Nov 28, 2017	11.19	11.39	11.14	11.36	2,484,605	+0.19(+1.70%)
Nov 27, 2017	11.20	11.24	11.11	11.17	1,814,621	-0.05(-0.46%)
Nov 24, 2017	11.19	11.23	11.16	11.22	735,453	+0.03(+0.23%)
Nov 22, 2017	11.24	11.31	11.16	11.19	1,435,812	-0.04(-0.38%)
Nov 21, 2017	11.26	11.30	11.16	11.23	2,077,590	+0.00(+0.00%)
Nov 20, 2017	11.18	11.26	11.10	11.23	2,753,147	+0.02(+0.15%)
Nov 17, 2017	10.91	11.30	10.91	11.22	3,037,406	+0.39(+3.58%)
Nov 16, 2017	10.54	10.88	10.54	10.83	2,397,944	+0.31(+2.95%)
Nov 15, 2017	10.46	10.56	10.27	10.52	2,636,091	-0.02(-0.16%)
Nov 14, 2017	10.61	10.61	10.38	10.54	2,932,632	-0.14(-1.29%)
Nov 13, 2017	10.66	10.72	10.51	10.67	4,253,907	-0.10(-0.96%)
Nov 10, 2017	10.84	10.96	10.72	10.78	2,794,361	-0.14(-1.26%)
Nov 09, 2017	10.48	11.05	10.48	10.92	4,733,202	+0.30(+2.84%)
Nov 08, 2017	10.04	10.74	10.00	10.61	4,504,080	+0.42(+4.15%)
Nov 07, 2017	10.22	10.27	10.10	10.19	4,804,229	+0.02(+0.17%)
Nov 06, 2017	10.11	10.22	9.993	10.17	4,099,586	+0.02(+0.17%)
Nov 03, 2017	10.35	10.35	10.09	10.16	2,776,249	-0.23(-2.24%)
Nov 02, 2017	10.61	10.61	10.33	10.39	3,071,004	-0.28(-2.59%)
Nov 01, 2017	10.61	10.67	10.41	10.67	2,310,992	+0.12(+1.14%)
Oct 31, 2017	10.66	10.68	10.51	10.55	2,900,267	-0.14(-1.29%)
Oct 30, 2017	10.80	10.82	10.67	10.68	2,487,742	-0.12(-1.12%)
Oct 27, 2017	10.98	10.99	10.61	10.80	2,753,136	-0.18(-1.65%)
Oct 26, 2017	10.95	11.10	10.89	10.98	1,443,082	+0.09(+0.79%)
Oct 25, 2017	10.94	11.04	10.75	10.90	2,064,138	-0.09(-0.78%)
Oct 24, 2017	11.07	11.07	10.91	10.98	1,390,343	+0.01(+0.08%)
Oct 23, 2017	11.21	11.23	10.92	10.98	2,401,498	-0.18(-1.62%)
Oct 20, 2017	11.03	11.26	11.00	11.16	2,059,914	+0.16(+1.49%)
Oct 19, 2017	10.92	11.04	10.73	10.99	3,241,062	-0.03(-0.31%)
Oct 18, 2017	11.33	11.33	10.95	11.03	3,021,259	+0.18(+1.67%)
Oct 17, 2017	10.90	10.93	10.80	10.85	1,900,765	-0.07(-0.63%)
Oct 16, 2017	10.88	11.02	10.86	10.92	1,291,003	+0.02(+0.16%)
Oct 13, 2017	10.82	10.94	10.68	10.90	4,361,615	+0.11(+1.04%)
Oct 12, 2017	11.13	11.14	10.78	10.79	2,353,319	-0.38(-3.40%)
Oct 11, 2017	11.15	11.22	11.05	11.17	2,625,635	-0.02(-0.15%)
Oct 10, 2017	11.23	11.29	11.13	11.18	2,067,128	+0.01(+0.08%)
Oct 09, 2017	11.52	11.55	11.16	11.17	2,505,849	-0.38(-3.28%)
Oct 06, 2017	11.61	11.66	11.55	11.55	1,651,811	-0.08(-0.67%)
Oct 05, 2017	11.64	11.74	11.61	11.63	1,874,200	+0.06(+0.52%)
Oct 04, 2017	11.48	11.73	11.48	11.57	2,602,536	+0.09(+0.83%)
Oct 03, 2017	11.40	11.48	11.36	11.48	1,495,397	+0.09(+0.76%)
Oct 02, 2017	11.42	11.64	11.30	11.39	4,134,798	-0.10(-0.90%)
Sep 29, 2017	11.59	11.59	11.42	11.49	2,580,741	-0.09(-0.82%)
Sep 28, 2017	11.42	11.61	11.36	11.59	3,610,367	+0.19(+1.66%)
Sep 27, 2017	11.21	11.42	11.16	11.40	2,521,983	+0.24(+2.16%)
Sep 26, 2017	11.09	11.22	11.06	11.16	3,767,982	+0.07(+0.62%)
Sep 25, 2017	11.01	11.15	11.01	11.09	2,210,831	+0.06(+0.55%)
Sep 22, 2017	10.87	11.03	10.86	11.03	2,149,976	+0.17(+1.59%)
Sep 21, 2017	11.03	11.03	10.81	10.86	3,013,907	-0.18(-1.64%)
Sep 20, 2017	11.00	11.17	10.68	11.04	5,269,413	+0.36(+3.39%)
Sep 19, 2017	10.57	10.67	10.52	10.67	1,827,445	+0.12(+1.14%)
Sep 18, 2017	10.55	10.79	10.48	10.55	3,485,957	-0.02(-0.16%)
Sep 15, 2017	10.38	10.61	10.36	10.57	3,650,855	+0.18(+1.74%)
Sep 14, 2017	10.73	10.80	10.36	10.39	3,220,725	-0.34(-3.14%)
Sep 13, 2017	10.66	10.74	10.59	10.73	2,315,611	+0.09(+0.81%)
Sep 12, 2017	10.50	10.73	10.37	10.64	2,268,286	+0.20(+1.90%)
Sep 11, 2017	10.55	10.60	10.36	10.44	3,550,453	-0.04(-0.41%)
Sep 08, 2017	10.71	10.73	10.36	10.48	3,216,349	-0.24(-2.25%)
Sep 07, 2017	10.88	10.90	10.56	10.73	6,246,185	-0.13(-1.19%)
Sep 06, 2017	10.79	10.92	10.74	10.86	5,351,952	+0.13(+1.20%)
Sep 05, 2017	11.00	11.07	10.69	10.73	1,762,522	-0.26(-2.34%)

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.