Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		10.43	10.43	10.43	0	-0.02(-0.17%)
Dec 28, 2017	10.43	10.46	10.33	10.45	2,507,765	+0.01(+0.06%)
Dec 27, 2017	10.46	10.48	10.39	10.44	1,698,703	+0.02(+0.22%)
Dec 26, 2017	10.23	10.46	10.23	10.42	2,866,919	+0.15(+1.47%)
Dec 22, 2017	10.23	10.32	10.22	10.27	2,007,646	+0.04(+0.40%)
Dec 21, 2017	10.32	10.34	10.19	10.22	1,742,587	-0.08(-0.79%)
Dec 20, 2017	10.54	10.60	10.31	10.31	2,862,158	-0.27(-2.52%)
Dec 19, 2017	10.91	10.98	10.49	10.57	7,847,081	-0.39(-3.59%)
Dec 18, 2017	10.91	11.03	10.88	10.97	3,413,383	+0.14(+1.34%)
Dec 15, 2017	10.76	10.86	10.69	10.82	4,031,472	+0.16(+1.52%)
Dec 14, 2017	10.68	10.74	10.64	10.66	3,384,115	-0.04(-0.38%)
Dec 13, 2017	10.52	10.78	10.52	10.70	4,679,322	+0.20(+1.93%)
Dec 12, 2017	10.45	10.56	10.43	10.50	3,090,552	+0.04(+0.39%)
Dec 11, 2017	10.47	10.50	10.42	10.46	3,014,049	+0.01(+0.11%)
Dec 08, 2017	10.39	10.50	10.39	10.45	1,679,841	+0.00(+0.00%)
Dec 07, 2017	10.38	10.44	10.32		1,350,534	+0.00(+0.00%)
Dec 06, 2017	10.32	10.40	10.27	10.37	1,598,485	+0.02(+0.22%)
Dec 05, 2017	10.38	10.43	10.34	10.35	1,582,441	-0.01(-0.06%)
Dec 04, 2017	10.45	10.49	10.35	10.35	1,457,085	-0.07(-0.67%)
Dec 01, 2017	10.38	10.48	10.32	10.42	1,846,015	+0.06(+0.61%)
Nov 30, 2017	10.51	10.53	10.35	10.36	2,628,364	-0.16(-1.49%)
Nov 29, 2017	10.67	10.70	10.49	10.51	2,896,665	-0.18(-1.68%)
Nov 28, 2017	10.69	10.72	10.64	10.69	2,329,366	-0.01(-0.05%)
Nov 27, 2017	10.68	10.74	10.65	10.70	1,915,837	+0.01(+0.05%)
Nov 24, 2017	10.66	10.70	10.62	10.69	940,643	+0.04(+0.38%)
Nov 22, 2017	10.62	10.69	10.57	10.65	1,753,973	+0.01(+0.05%)
Nov 21, 2017	10.59	10.65	10.56	10.65	1,583,911	+0.11(+1.04%)
Nov 20, 2017	10.58	10.61	10.49	10.54	1,551,698	-0.01(-0.11%)
Nov 17, 2017	10.48	10.56	10.47	10.55	1,544,749	+0.03(+0.28%)
Nov 16, 2017	10.40	10.57	10.34	10.52	2,153,068	+0.09(+0.89%)
Nov 15, 2017	10.51	10.52	10.42	10.43	1,909,521	-0.12(-1.10%)
Nov 14, 2017	10.50	10.60	10.46	10.54	2,145,334	+0.01(+0.11%)
Nov 13, 2017	10.59	10.63	10.50	10.53	1,659,424	-0.07(-0.66%)
Nov 10, 2017	10.42	10.62	10.41	10.60	2,002,974	+0.12(+1.11%)
Nov 09, 2017	10.44	10.54	10.44	10.49	2,056,774	+0.05(+0.44%)
Nov 08, 2017	10.25	10.47	10.23	10.44	3,050,409	+0.19(+1.87%)
Nov 07, 2017	10.20	10.25	10.13	10.25	3,023,215	+0.05(+0.45%)
Nov 06, 2017	10.28	10.35	10.16	10.20	2,859,220	+0.15(+1.50%)
Nov 03, 2017	9.999	10.26	9.999	10.05	2,299,633	+0.11(+1.11%)
Nov 02, 2017	9.901	10.03	9.864	9.941	3,505,359	+0.08(+0.81%)
Nov 01, 2017	9.844	9.896	9.799	9.862	2,006,905	+0.00(+0.00%)
Oct 31, 2017	9.930	9.930	9.796	9.862	2,308,305	-0.06(-0.63%)
Oct 30, 2017	9.901	9.972	9.890	9.924	1,567,697	-0.01(-0.11%)
Oct 27, 2017	9.833	9.969	9.816	9.935	2,337,434	+0.12(+1.21%)
Oct 26, 2017	9.924	9.958	9.810	9.816	2,133,936	-0.07(-0.69%)
Oct 25, 2017	9.839	9.961	9.805	9.884	1,961,717	-0.04(-0.40%)
Oct 24, 2017	10.11	10.12	9.924	9.924	1,702,065	-0.19(-1.85%)
Oct 23, 2017	10.18	10.21	10.09	10.11	1,016,615	-0.06(-0.61%)
Oct 20, 2017	10.14	10.18	10.06	10.17	1,208,026	+0.06(+0.62%)
Oct 19, 2017	10.25	10.25	10.11	10.11	1,250,617	-0.09(-0.83%)
Oct 18, 2017	10.22	10.28	10.16	10.20	1,536,127	-0.05(-0.50%)
Oct 17, 2017	10.20	10.27	10.18	10.25	1,120,895	+0.02(+0.22%)
Oct 16, 2017	10.26	10.26	10.15	10.22	1,273,266	-0.03(-0.33%)
Oct 13, 2017	10.28	10.32	10.17	10.26	2,516,655	+0.02(+0.17%)
Oct 12, 2017	10.14	10.26	10.02	10.24	2,711,979	+0.24(+2.38%)
Oct 11, 2017	10.03	10.08	9.992	10.00	1,607,252	-0.01(-0.11%)
Oct 10, 2017	10.03	10.06	9.952	10.01	1,453,345	-0.01(-0.11%)
Oct 09, 2017	10.03	10.11	10.02	10.03	1,586,782	+0.00(+0.00%)
Oct 06, 2017	9.947	10.07	9.839	10.03	2,129,100	+0.03(+0.34%)
Oct 05, 2017	10.01	10.08	9.986	9.992	4,310,500	+0.01(+0.06%)
Oct 04, 2017	10.02	10.05	9.944	9.986	2,000,049	-0.01(-0.06%)
Oct 03, 2017	9.958	10.04	9.930	9.992	2,045,639	+0.03(+0.28%)

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.