Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		10.63	10.63	10.63	0	-0.02(-0.15%)
Dec 28, 2017	10.69	10.72	10.61	10.64	17,617	+0.01(+0.07%)
Dec 27, 2017	10.71	10.73	10.56	10.64	41,561	-0.06(-0.59%)
Dec 26, 2017	10.52	10.70	10.49	10.70	37,612	+0.20(+1.88%)
Dec 22, 2017	10.45	10.55	10.31	10.50	34,872	+0.06(+0.53%)
Dec 21, 2017	10.40	10.56	10.39	10.45	39,064	+0.10(+0.99%)
Dec 20, 2017	10.33	10.44	10.27	10.34	65,761	+0.07(+0.69%)
Dec 19, 2017	10.29	10.49	10.27	10.27	100,455	-0.02(-0.23%)
Dec 18, 2017	10.37	10.51	10.29	10.29	73,270	-0.04(-0.43%)
Dec 15, 2017	10.48	10.48	10.31	10.34	139,634	-0.08(-0.76%)
Dec 14, 2017	10.57	10.62	10.42	10.42	86,965	-0.09(-0.90%)
Dec 13, 2017	10.65	10.70	10.51	10.51	48,557	-0.20(-1.84%)
Dec 12, 2017	10.60	10.71	10.56	10.71	57,801	+0.10(+0.97%)
Dec 11, 2017	10.62	10.63	10.51	10.61	34,263	-0.03(-0.30%)
Dec 08, 2017	10.58	10.65	10.54	10.64	33,359	+0.07(+0.67%)
Dec 07, 2017	10.57	10.67	10.51	10.57	29,521	+0.00(+0.00%)
Dec 06, 2017	10.59	10.61	10.42	10.57	66,634	-0.02(-0.22%)
Dec 05, 2017	10.62	10.69	10.52	10.59	39,479	-0.03(-0.30%)
Dec 04, 2017	10.66	10.76	10.58	10.62	48,841	-0.02(-0.22%)
Dec 01, 2017	10.57	10.74	10.45	10.65	63,267	+0.08(+0.75%)
Nov 30, 2017	10.66	10.69	10.54	10.57	48,502	-0.05(-0.45%)
Nov 29, 2017	10.77	10.77	10.61	10.62	33,208	-0.14(-1.32%)
Nov 28, 2017	10.73	10.84	10.66	10.76	47,978	+0.03(+0.29%)
Nov 27, 2017	10.58	10.84	10.58	10.73	63,000	+0.15(+1.42%)
Nov 24, 2017	10.65	10.69	10.57	10.58	49,554	-0.03(-0.30%)
Nov 22, 2017	10.64	10.67	10.57	10.61	44,814	-0.04(-0.37%)
Nov 21, 2017	10.65	10.68	10.56	10.65	47,333	+0.09(+0.90%)
Nov 20, 2017	10.61	10.61	10.48	10.55	51,790	-0.05(-0.45%)
Nov 17, 2017	10.77	10.77	10.54	10.60	73,524	-0.19(-1.80%)
Nov 16, 2017	10.89	10.89	10.73	10.79	59,900	-0.03(-0.29%)
Nov 15, 2017	10.88	10.88	10.77	10.82	65,304	+0.00(+0.00%)
Nov 14, 2017	10.79	10.99	10.69	10.82	83,290	+0.04(+0.37%)
Nov 13, 2017	10.78	10.83	10.75	10.79	74,229	+0.01(+0.07%)
Nov 10, 2017	10.82	10.83	10.76	10.78	39,576	-0.04(-0.36%)
Nov 09, 2017	10.68	10.93	10.68	10.82	43,965	+0.05(+0.44%)
Nov 08, 2017	10.97	10.97	10.62	10.77	181,620	-0.17(-1.58%)
Nov 07, 2017	10.93	10.96	10.73	10.94	46,102	+0.12(+1.09%)
Nov 06, 2017	10.79	10.84	10.68	10.82	36,302	+0.10(+0.95%)
Nov 03, 2017	10.81	10.84	10.69	10.72	33,918	-0.09(-0.80%)
Nov 02, 2017	10.29	10.85	10.29	10.81	124,590	+0.51(+4.96%)
Nov 01, 2017	10.38	10.43	10.26	10.30	46,159	-0.10(-0.98%)
Oct 31, 2017	10.58	10.58	10.23	10.40	75,973	-0.08(-0.75%)
Oct 30, 2017	10.52	10.66	10.41	10.48	114,209	+0.03(+0.30%)
Oct 27, 2017	10.44	10.53	10.42	10.45	33,066	+0.02(+0.15%)
Oct 26, 2017	10.46	10.52	10.31	10.43	94,132	+0.02(+0.23%)
Oct 25, 2017	10.58	10.63	10.30	10.41	74,539	-0.17(-1.56%)
Oct 24, 2017	10.79	10.79	10.56	10.57	49,768	-0.20(-1.90%)
Oct 23, 2017	10.77	10.87	10.61	10.78	53,946	+0.00(+0.00%)
Oct 20, 2017	10.92	10.95	10.74	10.78	30,223	-0.12(-1.08%)
Oct 19, 2017	11.04	11.07	10.76	10.90	115,259	-0.15(-1.32%)
Oct 18, 2017	11.05	11.20	11.01	11.04	120,203	+0.00(+0.00%)
Oct 17, 2017	10.96	11.09	10.85	11.04	70,235	+0.08(+0.71%)
Oct 16, 2017	10.85	10.96	10.80	10.96	50,826	+0.17(+1.60%)
Oct 13, 2017	10.80	10.81	10.62	10.79	58,454	+0.05(+0.51%)
Oct 12, 2017	10.78	10.84	10.70	10.74	91,820	+0.02(+0.15%)
Oct 11, 2017	10.69	10.78	10.69	10.72	52,983	+0.04(+0.37%)
Oct 10, 2017	10.68	10.76	10.64	10.68	165,536	+0.02(+0.15%)
Oct 09, 2017	10.76	10.80	10.66	10.67	106,270	-0.06(-0.58%)
Oct 06, 2017	10.67	10.74	10.60	10.73	202,358	+0.05(+0.51%)
Oct 05, 2017	10.67	10.73	10.62	10.67	55,456	+0.04(+0.37%)
Oct 04, 2017	10.66	10.70	10.55	10.63	38,952	+0.00(+0.00%)
Oct 03, 2017	10.61	10.66	10.54	10.63	44,903	-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.