Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	11.49	11.56	11.47	11.47	18,125	-0.06(-0.50%)
Nov 29, 2017	11.55	11.55	11.47	11.53	6,362	-0.02(-0.15%)
Nov 28, 2017	11.54	11.58	11.54	11.55	7,609	+0.02(+0.15%)
Nov 27, 2017	11.55	11.59	11.49	11.53	32,605	-0.06(-0.51%)
Nov 24, 2017	11.64	11.64	11.47	11.59	28,354	-0.06(-0.50%)
Nov 22, 2017	11.77	11.77	11.62	11.65	23,413	-0.13(-1.07%)
Nov 21, 2017	11.77	11.77	11.73	11.77	3,614	+0.00(+0.00%)
Nov 20, 2017	11.81	11.88	11.76	11.77	24,879	-0.02(-0.14%)
Nov 17, 2017	11.81	11.85	11.77	11.79	5,446	-0.03(-0.21%)
Nov 16, 2017	11.84	11.85	11.75	11.81	15,650	-0.01(-0.07%)
Nov 15, 2017	11.67	11.92	11.67	11.82	26,621	+0.12(+1.00%)
Nov 14, 2017	11.66	11.71	11.66	11.71	11,349	+0.05(+0.40%)
Nov 13, 2017	11.62	11.68	11.61	11.66	8,636	+0.03(+0.29%)
Nov 10, 2017	11.63	11.63	11.62	11.63	7,471	-0.03(-0.29%)
Nov 09, 2017	11.58	11.67	11.55	11.66	28,520	+0.03(+0.29%)
Nov 08, 2017	11.58	11.65	11.58	11.63	17,221	+0.03(+0.29%)
Nov 07, 2017	11.58	11.59	11.53	11.59	25,190	+0.05(+0.41%)
Nov 06, 2017	11.52	11.59	11.52	11.54	9,085	+0.04(+0.31%)
Nov 03, 2017	11.53	11.63	11.51	11.51	17,435	-0.04(-0.36%)
Nov 02, 2017	11.62	11.62	11.55	11.55	7,854	-0.02(-0.14%)
Nov 01, 2017	11.54	11.58	11.53	11.57	7,537	+0.03(+0.22%)
Oct 31, 2017	11.62	11.62	11.53	11.54	11,325	-0.04(-0.36%)
Oct 30, 2017	11.54	11.60	11.54	11.58	8,426	+0.07(+0.58%)
Oct 27, 2017	11.57	11.58	11.50	11.52	7,957	-0.02(-0.14%)
Oct 26, 2017	11.73	11.74	11.53	11.53	38,767	-0.16(-1.36%)
Oct 25, 2017	11.74	11.74	11.69	11.69	8,388	-0.06(-0.50%)
Oct 24, 2017	11.75	11.77	11.72	11.75	17,190	+0.02(+0.14%)
Oct 23, 2017	11.76	11.80	11.70	11.73	2,528	+0.00(+0.00%)
Oct 20, 2017	11.79	11.79	11.70	11.73	11,286	-0.06(-0.53%)
Oct 19, 2017	11.82	11.84	11.78	11.80	6,240	+0.03(+0.25%)
Oct 18, 2017	11.83	11.83	11.77	11.77	11,399	-0.06(-0.49%)
Oct 17, 2017	11.87	11.87	11.80	11.83	34,048	-0.09(-0.77%)
Oct 16, 2017	11.93	11.95	11.84	11.92	24,205	-0.02(-0.13%)
Oct 13, 2017	11.91	11.93	11.91	11.93	3,479	+0.04(+0.38%)
Oct 12, 2017	11.89	11.91	11.87	11.89	20,524	+0.03(+0.28%)
Oct 11, 2017	11.91	11.91	11.84	11.86	11,354	-0.02(-0.21%)
Oct 10, 2017	11.88	11.91	11.88	11.88	21,547	-0.01(-0.07%)
Oct 09, 2017	11.97	11.97	11.89	11.89	18,828	-0.03(-0.27%)
Oct 06, 2017	11.88	11.97	11.88	11.92	10,706	+0.02(+0.13%)
Oct 05, 2017	11.96	11.96	11.91	11.91	4,254	+0.01(+0.07%)
Oct 04, 2017	11.89	11.99	11.89	11.90	16,633	-0.02(-0.14%)
Oct 03, 2017	12.01	12.01	11.91	11.91	11,278	-0.04(-0.35%)
Oct 02, 2017	11.92	11.99	11.92	11.96	21,616	+0.00(+0.01%)
Sep 29, 2017	11.95	12.00	11.86	11.95	33,253	-0.01(-0.08%)
Sep 28, 2017	12.01	12.02	11.96	11.96	19,574	-0.02(-0.21%)
Sep 27, 2017	12.10	12.12	11.99	11.99	16,569	-0.11(-0.89%)
Sep 26, 2017	12.09	12.17	12.09	12.10	13,784	-0.04(-0.34%)
Sep 25, 2017	12.08	12.15	12.08	12.14	22,542	+0.02(+0.14%)
Sep 22, 2017	12.13	12.17	12.05	12.12	29,670	-0.01(-0.07%)
Sep 21, 2017	12.17	12.20	12.13	12.13	5,583	-0.07(-0.61%)
Sep 20, 2017	12.27	12.28	12.19	12.20	10,246	-0.02(-0.14%)
Sep 19, 2017	12.32	12.33	12.20	12.22	61,553	-0.12(-0.93%)
Sep 18, 2017	12.46	12.49	12.33	12.34	41,188	-0.13(-1.01%)
Sep 15, 2017	12.63	12.63	12.46	12.46	15,702	-0.21(-1.66%)
Sep 14, 2017	12.85	12.85	12.56	12.67	2,064	+0.11(+0.84%)
Sep 13, 2017	12.53	12.77	12.49	12.57	8,408	+0.08(+0.66%)
Sep 12, 2017	12.53	12.58	12.41	12.48	14,265	-0.10(-0.79%)
Sep 11, 2017	12.57	12.62	12.47	12.58	12,035	-0.02(-0.13%)
Sep 08, 2017	12.67	12.92	12.59	12.60	20,378	+0.02(+0.13%)
Sep 07, 2017	12.49	12.82	12.38	12.58	37,756	+0.09(+0.73%)
Sep 06, 2017	12.33	12.53	12.33	12.49	25,674	+0.26(+2.10%)
Sep 05, 2017	12.33	12.35	12.23	12.24	8,442	+0.04(+0.34%)

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.