Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		10.65	10.65	10.65	0	-0.02(-0.15%)
Dec 28, 2017	10.71	10.74	10.63	10.66	17,584	+0.01(+0.07%)
Dec 27, 2017	10.73	10.75	10.58	10.66	41,483	-0.06(-0.59%)
Dec 26, 2017	10.54	10.72	10.51	10.72	37,541	+0.20(+1.88%)
Dec 22, 2017	10.47	10.57	10.33	10.52	34,806	+0.06(+0.53%)
Dec 21, 2017	10.42	10.58	10.41	10.46	38,990	+0.10(+0.99%)
Dec 20, 2017	10.35	10.46	10.29	10.36	65,636	+0.07(+0.69%)
Dec 19, 2017	10.31	10.51	10.29	10.29	100,265	-0.02(-0.23%)
Dec 18, 2017	10.39	10.53	10.31	10.31	73,131	-0.04(-0.43%)
Dec 15, 2017	10.50	10.50	10.33	10.36	139,370	-0.08(-0.76%)
Dec 14, 2017	10.59	10.64	10.44	10.44	86,801	-0.09(-0.90%)
Dec 13, 2017	10.67	10.72	10.53	10.53	48,466	-0.20(-1.84%)
Dec 12, 2017	10.62	10.73	10.58	10.73	57,692	+0.10(+0.97%)
Dec 11, 2017	10.64	10.65	10.53	10.63	34,199	-0.03(-0.30%)
Dec 08, 2017	10.60	10.67	10.56	10.66	33,296	+0.07(+0.67%)
Dec 07, 2017	10.59	10.69	10.53	10.59	29,465	+0.00(+0.00%)
Dec 06, 2017	10.61	10.63	10.44	10.59	66,508	-0.02(-0.22%)
Dec 05, 2017	10.64	10.71	10.54	10.61	39,404	-0.03(-0.30%)
Dec 04, 2017	10.68	10.78	10.60	10.64	48,749	-0.02(-0.22%)
Dec 01, 2017	10.59	10.76	10.47	10.67	63,148	+0.08(+0.75%)
Nov 30, 2017	10.68	10.71	10.56	10.59	48,410	-0.05(-0.45%)
Nov 29, 2017	10.79	10.79	10.63	10.64	33,146	-0.14(-1.32%)
Nov 28, 2017	10.75	10.86	10.68	10.78	47,887	+0.03(+0.29%)
Nov 27, 2017	10.60	10.86	10.60	10.75	62,881	+0.15(+1.42%)
Nov 24, 2017	10.67	10.71	10.59	10.60	49,461	-0.03(-0.30%)
Nov 22, 2017	10.66	10.69	10.59	10.63	44,730	-0.04(-0.37%)
Nov 21, 2017	10.67	10.70	10.58	10.67	47,243	+0.09(+0.90%)
Nov 20, 2017	10.63	10.63	10.50	10.57	51,692	-0.05(-0.45%)
Nov 17, 2017	10.79	10.79	10.56	10.62	73,386	-0.19(-1.80%)
Nov 16, 2017	10.91	10.91	10.75	10.81	59,788	-0.03(-0.29%)
Nov 15, 2017	10.90	10.90	10.79	10.85	65,181	+0.00(+0.00%)
Nov 14, 2017	10.81	11.01	10.71	10.85	83,133	+0.04(+0.36%)
Nov 13, 2017	10.80	10.85	10.77	10.81	74,089	+0.01(+0.07%)
Nov 10, 2017	10.85	10.85	10.78	10.80	39,502	-0.04(-0.36%)
Nov 09, 2017	10.70	10.95	10.70	10.84	43,882	+0.05(+0.44%)
Nov 08, 2017	10.99	10.99	10.64	10.79	181,278	-0.17(-1.58%)
Nov 07, 2017	10.95	10.98	10.75	10.96	46,015	+0.12(+1.09%)
Nov 06, 2017	10.81	10.86	10.70	10.85	36,234	+0.10(+0.95%)
Nov 03, 2017	10.83	10.86	10.71	10.74	33,854	-0.09(-0.80%)
Nov 02, 2017	10.31	10.87	10.31	10.83	124,356	+0.51(+4.96%)
Nov 01, 2017	10.40	10.45	10.28	10.32	46,072	-0.10(-0.98%)
Oct 31, 2017	10.60	10.60	10.25	10.42	75,830	-0.08(-0.75%)
Oct 30, 2017	10.54	10.68	10.43	10.50	113,994	+0.03(+0.30%)
Oct 27, 2017	10.46	10.55	10.44	10.47	33,004	+0.02(+0.15%)
Oct 26, 2017	10.48	10.54	10.33	10.45	93,955	+0.02(+0.23%)
Oct 25, 2017	10.60	10.65	10.32	10.43	74,399	-0.17(-1.56%)
Oct 24, 2017	10.81	10.81	10.58	10.59	49,675	-0.20(-1.90%)
Oct 23, 2017	10.79	10.89	10.63	10.80	53,844	+0.00(+0.00%)
Oct 20, 2017	10.94	10.97	10.76	10.80	30,166	-0.12(-1.08%)
Oct 19, 2017	11.07	11.09	10.78	10.92	115,043	-0.15(-1.32%)
Oct 18, 2017	11.07	11.22	11.03	11.06	119,978	+0.00(+0.00%)
Oct 17, 2017	10.98	11.11	10.87	11.06	70,104	+0.08(+0.71%)
Oct 16, 2017	10.87	10.98	10.82	10.98	50,731	+0.17(+1.60%)
Oct 13, 2017	10.82	10.83	10.64	10.81	58,345	+0.05(+0.51%)
Oct 12, 2017	10.80	10.86	10.72	10.76	91,648	+0.02(+0.15%)
Oct 11, 2017	10.71	10.80	10.71	10.74	52,884	+0.04(+0.37%)
Oct 10, 2017	10.70	10.78	10.66	10.70	165,226	+0.02(+0.15%)
Oct 09, 2017	10.78	10.82	10.68	10.69	106,071	-0.06(-0.58%)
Oct 06, 2017	10.69	10.76	10.62	10.75	201,979	+0.05(+0.51%)
Oct 05, 2017	10.69	10.75	10.64	10.69	55,352	+0.04(+0.37%)
Oct 04, 2017	10.68	10.72	10.57	10.65	38,880	+0.00(+0.00%)
Oct 03, 2017	10.63	10.68	10.56	10.65	44,819	-0.02(-0.15%)

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.