Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		10.51	10.51	10.51	0	-0.01(-0.07%)
Dec 28, 2017	10.50	10.54	10.50	10.52	106,655	+0.02(+0.20%)
Dec 27, 2017	10.51	10.52	10.47	10.50	123,466	+0.03(+0.26%)
Dec 26, 2017	10.49	10.51	10.47	10.47	76,147	-0.05(-0.46%)
Dec 22, 2017	10.51	10.56	10.50	10.52	141,942	+0.02(+0.20%)
Dec 21, 2017	10.54	10.56	10.49	10.50	121,400	-0.04(-0.41%)
Dec 20, 2017	10.52	10.55	10.51	10.54	120,666	+0.05(+0.52%)
Dec 19, 2017	10.50	10.52	10.48	10.49	149,606	-0.01(-0.07%)
Dec 18, 2017	10.46	10.52	10.46	10.50	164,422	+0.08(+0.79%)
Dec 15, 2017	10.42	10.44	10.38	10.41	128,535	+0.03(+0.26%)
Dec 14, 2017	10.39	10.41	10.36	10.39	176,812	-0.01(-0.07%)
Dec 13, 2017	10.35	10.40	10.33	10.39	160,693	+0.03(+0.30%)
Dec 12, 2017	10.33	10.39	10.30	10.36	149,539	+0.01(+0.10%)
Dec 11, 2017	10.29	10.36	10.28	10.35	156,553	+0.05(+0.53%)
Dec 08, 2017	10.27	10.32	10.23	10.30	208,590	+0.06(+0.60%)
Dec 07, 2017	10.24	10.29	10.23	10.23	132,232	+0.00(+0.00%)
Dec 06, 2017	10.26	10.26	10.22	10.23	90,101	-0.02(-0.20%)
Dec 05, 2017	10.27	10.28	10.21	10.26	167,293	-0.03(-0.27%)
Dec 04, 2017	10.37	10.37	10.27	10.28	162,290	-0.03(-0.33%)
Dec 01, 2017	10.41	10.41	10.28	10.32	128,853	-0.08(-0.79%)
Nov 30, 2017	10.34	10.41	10.28	10.40	227,749	+0.07(+0.67%)
Nov 29, 2017	10.35	10.37	10.28	10.33	128,007	-0.04(-0.40%)
Nov 28, 2017	10.37	10.37	10.32	10.37	99,334	+0.04(+0.40%)
Nov 27, 2017	10.37	10.39	10.30	10.33	136,557	-0.03(-0.33%)
Nov 24, 2017	10.34	10.37	10.32	10.37	57,702	+0.04(+0.40%)
Nov 22, 2017	10.37	10.41	10.32	10.32	185,671	-0.03(-0.33%)
Nov 21, 2017	10.32	10.37	10.30	10.36	163,641	+0.09(+0.92%)
Nov 20, 2017	10.20	10.28	10.18	10.26	173,649	+0.04(+0.40%)
Nov 17, 2017	10.17	10.22	10.13	10.22	131,108	+0.06(+0.61%)
Nov 16, 2017	10.08	10.16	10.06	10.16	105,267	+0.12(+1.16%)
Nov 15, 2017	10.03	10.05	9.929	10.05	232,872	-0.02(-0.18%)
Nov 14, 2017	10.11	10.11	9.963	10.06	222,391	-0.09(-0.90%)
Nov 13, 2017	10.18	10.18	10.09	10.15	229,052	-0.02(-0.20%)
Nov 10, 2017	10.22	10.23	10.16	10.18	130,477	-0.08(-0.73%)
Nov 09, 2017	10.26	10.28	10.20	10.25	198,902	-0.07(-0.66%)
Nov 08, 2017	10.31	10.32	10.28	10.32	113,362	-0.01(-0.07%)
Nov 07, 2017	10.35	10.37	10.33	10.33	134,514	-0.04(-0.40%)
Nov 06, 2017	10.28	10.38	10.28	10.37	182,531	+0.07(+0.66%)
Nov 03, 2017	10.27	10.32	10.24	10.30	121,874	+0.01(+0.07%)
Nov 02, 2017	10.35	10.35	10.24	10.29	141,269	-0.03(-0.33%)
Nov 01, 2017	10.34	10.37	10.31	10.33	142,148	+0.03(+0.27%)
Oct 31, 2017	10.28	10.33	10.27	10.30	155,026	+0.03(+0.27%)
Oct 30, 2017	10.24	10.28	10.20	10.27	230,172	+0.05(+0.47%)
Oct 27, 2017	10.23	10.31	10.22	10.22	286,248	+0.05(+0.54%)
Oct 26, 2017	10.26	10.26	10.17	10.17	152,028	-0.06(-0.60%)
Oct 25, 2017	10.36	10.36	10.22	10.23	179,428	-0.12(-1.19%)
Oct 24, 2017	10.40	10.40	10.32	10.35	139,360	-0.01(-0.07%)
Oct 23, 2017	10.41	10.41	10.30	10.36	99,078	-0.02(-0.15%)
Oct 20, 2017	10.40	10.42	10.37	10.37	103,391	+0.02(+0.20%)
Oct 19, 2017	10.37	10.41	10.33	10.35	168,823	-0.09(-0.84%)
Oct 18, 2017	10.44	10.44	10.37	10.44	113,034	+0.04(+0.39%)
Oct 17, 2017	10.36	10.41	10.34	10.40	93,842	+0.03(+0.33%)
Oct 16, 2017	10.37	10.40	10.33	10.37	124,436	-0.03(-0.26%)
Oct 13, 2017	10.40	10.40	10.36	10.40	91,850	+0.01(+0.07%)
Oct 12, 2017	10.38	10.39	10.33	10.39	74,237	+0.01(+0.13%)
Oct 11, 2017	10.34	10.37	10.29	10.37	109,693	+0.03(+0.26%)
Oct 10, 2017	10.34	10.35	10.27	10.35	169,857	+0.05(+0.46%)
Oct 09, 2017	10.31	10.31	10.26	10.30	125,586	+0.01(+0.07%)
Oct 06, 2017	10.30	10.30	10.24	10.29	183,069	+0.02(+0.20%)
Oct 05, 2017	10.23	10.27	10.18	10.27	137,149	+0.06(+0.60%)
Oct 04, 2017	10.21	10.24	10.15	10.21	249,727	-0.03(-0.26%)
Oct 03, 2017	10.21	10.26	10.21	10.24	200,703	+0.01(+0.13%)

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.