Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	11.66	11.70	11.66	11.70	6,117	+0.09(+0.78%)
Nov 29, 2017	11.65	11.66	11.61	11.61	4,271	-0.06(-0.51%)
Nov 28, 2017	11.64	11.67	11.60	11.67	3,217	+0.03(+0.26%)
Nov 27, 2017	11.67	11.67	11.62	11.64	2,167	+0.00(+0.00%)
Nov 24, 2017	11.65	11.69	11.60	11.64	2,412	+0.05(+0.43%)
Nov 22, 2017	11.56	11.59	11.51	11.59	19,173	+0.06(+0.52%)
Nov 21, 2017	11.62	11.65	11.50	11.53	66,502	-0.06(-0.52%)
Nov 20, 2017	11.52	11.63	11.52	11.59	20,957	+0.01(+0.09%)
Nov 17, 2017	11.66	11.66	11.55	11.58	18,434	+0.03(+0.26%)
Nov 16, 2017	11.65	11.67	11.54	11.55	20,024	+0.01(+0.09%)
Nov 15, 2017	11.63	11.69	11.54	11.54	10,302	-0.05(-0.44%)
Nov 14, 2017	11.66	11.80	11.59	11.59	4,922	-0.08(-0.67%)
Nov 13, 2017	11.88	11.92	11.67	11.67	24,581	-0.31(-2.59%)
Nov 10, 2017	11.61	12.02	11.57	11.98	439,152	+0.35(+3.01%)
Nov 09, 2017	11.63	11.64	11.62	11.63	3,468	-0.04(-0.34%)
Nov 08, 2017	11.63	11.67	11.61	11.67	5,463	+0.03(+0.26%)
Nov 07, 2017	11.58	11.64	11.58	11.64	3,829	+0.03(+0.26%)
Nov 06, 2017	11.63	11.63	11.59	11.61	4,372	+0.01(+0.09%)
Nov 03, 2017	11.61	11.61	11.52	11.60	7,668	+0.00(+0.00%)
Nov 02, 2017	11.75	11.75	11.55	11.60	13,040	-0.11(-0.94%)
Nov 01, 2017	11.70	11.82	11.65	11.71	12,446	+0.03(+0.26%)
Oct 31, 2017	11.80	11.85	11.61	11.68	30,275	-0.13(-1.10%)
Oct 30, 2017	11.82	11.90	11.80	11.81	3,277	-0.06(-0.51%)
Oct 27, 2017	11.91	11.91	11.86	11.87	4,053	-0.09(-0.75%)
Oct 26, 2017	11.87	12.09	11.87	11.96	14,414	+0.05(+0.38%)
Oct 25, 2017	11.98	12.04	11.91	11.91	3,254	-0.06(-0.46%)
Oct 24, 2017	11.96	12.05	11.93	11.97	9,481	+0.04(+0.34%)
Oct 23, 2017	11.91	11.96	11.91	11.93	1,823	-0.01(-0.06%)
Oct 20, 2017	11.84	11.97	11.84	11.94	756	+0.11(+0.90%)
Oct 19, 2017	11.91	11.91	11.83	11.83	5,191	+0.03(+0.25%)
Oct 18, 2017	11.81	11.90	11.77	11.80	15,749	-0.13(-1.09%)
Oct 17, 2017	11.89	11.94	11.89	11.93	8,660	+0.03(+0.25%)
Oct 16, 2017	11.93	11.98	11.85	11.90	13,850	+0.00(+0.00%)
Oct 13, 2017	11.92	11.92	11.84	11.90	5,733	+0.09(+0.76%)
Oct 12, 2017	11.91	11.91	11.80	11.81	8,924	-0.07(-0.62%)
Oct 11, 2017	11.99	11.99	11.88	11.88	2,942	-0.05(-0.39%)
Oct 10, 2017	11.99	12.08	11.93	11.93	4,075	-0.07(-0.58%)
Oct 09, 2017	11.90	12.00	11.90	12.00	596	-0.07(-0.58%)
Oct 06, 2017	11.95	12.16	11.95	12.07	4,375	+0.17(+1.43%)
Oct 05, 2017	12.03	12.10	11.90	11.90	5,373	-0.08(-0.67%)
Oct 04, 2017	11.99	12.08	11.98	11.98	15,990	+0.06(+0.50%)
Oct 03, 2017	11.90	11.94	11.88	11.92	5,957	+0.03(+0.25%)
Oct 02, 2017	11.88	11.90	11.88	11.89	6,242	-0.12(-1.00%)
Sep 29, 2017	12.01	12.12	11.94	12.01	16,338	+0.15(+1.26%)
Sep 28, 2017	11.81	11.86	11.81	11.86	3,475	+0.06(+0.51%)
Sep 27, 2017	11.73	11.82	11.73	11.80	10,397	+0.10(+0.85%)
Sep 26, 2017	11.64	11.70	11.62	11.70	3,298	+0.04(+0.33%)
Sep 25, 2017	11.51	11.66	11.51	11.66	11,516	+0.10(+0.87%)
Sep 22, 2017	11.52	11.58	11.52	11.56	5,827	-0.02(-0.17%)
Sep 21, 2017	11.57	11.58	11.57	11.58	14,047	+0.01(+0.09%)
Sep 20, 2017	11.53	11.58	11.53	11.57	2,813	+0.03(+0.26%)
Sep 19, 2017	11.54	11.54	11.50	11.54	14,384	+0.03(+0.26%)
Sep 18, 2017	11.46	11.53	11.46	11.51	12,758	+0.02(+0.17%)
Sep 15, 2017	11.50	11.50	11.49	11.49	11,147	+0.00(+0.00%)
Sep 14, 2017	11.43	11.49	11.43	11.49	7,640	-0.19(-1.63%)
Sep 13, 2017	11.68	11.71	11.64	11.68	13,579	-0.04(-0.34%)
Sep 12, 2017	11.70	11.73	11.69	11.72	16,489	+0.02(+0.17%)
Sep 11, 2017	11.61	11.70	11.61	11.70	9,727	+0.05(+0.43%)
Sep 08, 2017	11.61	11.67	11.60	11.65	13,566	+0.05(+0.43%)
Sep 07, 2017	11.66	11.67	11.57	11.60	10,824	-0.03(-0.26%)
Sep 06, 2017	11.59	11.64	11.50	11.63	14,362	+0.06(+0.52%)
Sep 05, 2017	11.62	11.65	11.50	11.57	10,911	-0.09(-0.77%)

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.