Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	10.66	10.69	10.54	10.57	48,496	-0.05(-0.45%)
Nov 29, 2017	10.77	10.77	10.62	10.62	33,205	-0.14(-1.32%)
Nov 28, 2017	10.73	10.84	10.66	10.76	47,973	+0.03(+0.29%)
Nov 27, 2017	10.58	10.84	10.58	10.73	62,993	+0.15(+1.42%)
Nov 24, 2017	10.65	10.69	10.57	10.58	49,549	-0.03(-0.30%)
Nov 22, 2017	10.64	10.67	10.57	10.61	44,810	-0.04(-0.37%)
Nov 21, 2017	10.65	10.68	10.56	10.65	47,328	+0.09(+0.90%)
Nov 20, 2017	10.61	10.61	10.48	10.55	51,784	-0.05(-0.45%)
Nov 17, 2017	10.77	10.77	10.54	10.60	73,516	-0.19(-1.80%)
Nov 16, 2017	10.89	10.89	10.73	10.79	59,894	-0.03(-0.29%)
Nov 15, 2017	10.88	10.88	10.77	10.83	65,297	+0.00(+0.00%)
Nov 14, 2017	10.79	10.99	10.69	10.83	83,281	+0.04(+0.36%)
Nov 13, 2017	10.78	10.83	10.76	10.79	74,221	+0.01(+0.07%)
Nov 10, 2017	10.83	10.83	10.76	10.78	39,572	-0.04(-0.36%)
Nov 09, 2017	10.68	10.93	10.68	10.82	43,960	+0.05(+0.44%)
Nov 08, 2017	10.97	10.97	10.62	10.77	181,601	-0.17(-1.58%)
Nov 07, 2017	10.93	10.96	10.73	10.94	46,097	+0.12(+1.09%)
Nov 06, 2017	10.79	10.84	10.68	10.83	36,298	+0.10(+0.95%)
Nov 03, 2017	10.81	10.84	10.69	10.72	33,914	-0.09(-0.80%)
Nov 02, 2017	10.29	10.85	10.29	10.81	124,577	+0.51(+4.96%)
Nov 01, 2017	10.39	10.43	10.26	10.30	46,154	-0.10(-0.98%)
Oct 31, 2017	10.58	10.58	10.23	10.40	75,965	-0.08(-0.75%)
Oct 30, 2017	10.52	10.66	10.41	10.48	114,197	+0.03(+0.30%)
Oct 27, 2017	10.44	10.53	10.43	10.45	33,062	+0.02(+0.15%)
Oct 26, 2017	10.46	10.52	10.31	10.43	94,122	+0.02(+0.23%)
Oct 25, 2017	10.58	10.63	10.30	10.41	74,531	-0.17(-1.56%)
Oct 24, 2017	10.79	10.79	10.56	10.57	49,763	-0.20(-1.90%)
Oct 23, 2017	10.77	10.87	10.61	10.78	53,940	+0.00(+0.00%)
Oct 20, 2017	10.92	10.95	10.74	10.78	30,219	-0.12(-1.08%)
Oct 19, 2017	11.05	11.07	10.76	10.90	115,247	-0.15(-1.32%)
Oct 18, 2017	11.05	11.20	11.01	11.04	120,190	+0.00(+0.00%)
Oct 17, 2017	10.96	11.09	10.86	11.04	70,228	+0.08(+0.72%)
Oct 16, 2017	10.85	10.96	10.80	10.96	50,821	+0.17(+1.60%)
Oct 13, 2017	10.80	10.82	10.62	10.79	58,448	+0.05(+0.51%)
Oct 12, 2017	10.78	10.84	10.70	10.74	91,810	+0.02(+0.15%)
Oct 11, 2017	10.69	10.78	10.69	10.72	52,977	+0.04(+0.37%)
Oct 10, 2017	10.68	10.76	10.64	10.68	165,519	+0.02(+0.15%)
Oct 09, 2017	10.76	10.80	10.66	10.67	106,258	-0.06(-0.58%)
Oct 06, 2017	10.67	10.74	10.60	10.73	202,337	+0.05(+0.51%)
Oct 05, 2017	10.67	10.73	10.62	10.67	55,450	+0.04(+0.37%)
Oct 04, 2017	10.66	10.71	10.55	10.64	38,948	+0.00(+0.00%)
Oct 03, 2017	10.61	10.66	10.54	10.64	44,898	-0.02(-0.15%)
Oct 02, 2017	10.66	10.75	10.64	10.65	43,446	-0.02(-0.22%)
Sep 29, 2017	10.78	10.82	10.58	10.67	63,787	-0.05(-0.51%)
Sep 28, 2017	10.66	10.73	10.58	10.73	60,288	+0.10(+0.96%)
Sep 27, 2017	10.52	10.64	10.47	10.63	107,086	+0.11(+1.04%)
Sep 26, 2017	10.48	10.54	10.44	10.52	68,462	+0.05(+0.45%)
Sep 25, 2017	10.48	10.60	10.38	10.47	86,017	+0.02(+0.15%)
Sep 22, 2017	10.38	10.58	10.31	10.46	112,850	+0.08(+0.76%)
Sep 21, 2017		10.51	10.26	10.38	110,760	-0.05(-0.45%)
Sep 20, 2017	10.64	10.67	10.36	10.42	97,358	-0.20(-1.85%)
Sep 19, 2017	10.46	10.65	10.37	10.62	157,284	+0.20(+1.91%)
Sep 18, 2017	9.999	10.51	9.999	10.42	234,539	+0.43(+4.30%)
Sep 15, 2017	9.983	9.999	9.897	9.991	188,112	+0.02(+0.24%)
Sep 14, 2017	9.921	9.975	9.893	9.968	150,900	+0.01(+0.08%)
Sep 13, 2017	9.913	9.983	9.873	9.960	142,773	+0.08(+0.79%)
Sep 12, 2017		9.991	9.761	9.882	380,793	-0.10(-1.02%)
Sep 11, 2017	9.765	9.999	9.722	9.983	280,482	+0.30(+3.06%)
Sep 08, 2017	9.593	9.765	9.452	9.686	1,160,052	-0.34(-3.43%)
Sep 07, 2017	10.19	10.37	10.01	10.03	101,781	-0.16(-1.61%)
Sep 06, 2017	10.17	10.32	10.17	10.19	83,416	-0.02(-0.15%)
Sep 05, 2017	10.58	10.59	10.17	10.21	154,473	-0.37(-3.47%)

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.