Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	10.76	10.79	10.63	10.66	48,061	-0.05(-0.45%)
Nov 29, 2017	10.86	10.87	10.71	10.71	32,907	-0.14(-1.32%)
Nov 28, 2017	10.83	10.94	10.76	10.86	47,542	+0.03(+0.29%)
Nov 27, 2017	10.67	10.94	10.67	10.82	62,428	+0.15(+1.42%)
Nov 24, 2017	10.74	10.78	10.66	10.67	49,104	-0.03(-0.30%)
Nov 22, 2017	10.74	10.77	10.66	10.70	44,407	-0.04(-0.37%)
Nov 21, 2017	10.74	10.77	10.66	10.74	46,903	+0.10(+0.90%)
Nov 20, 2017	10.70	10.70	10.58	10.65	51,319	-0.05(-0.45%)
Nov 17, 2017	10.86	10.86	10.63	10.70	72,856	-0.20(-1.80%)
Nov 16, 2017	10.99	10.99	10.83	10.89	59,357	-0.03(-0.29%)
Nov 15, 2017	10.98	10.98	10.87	10.92	64,711	+0.00(+0.00%)
Nov 14, 2017	10.88	11.09	10.79	10.92	82,534	+0.04(+0.36%)
Nov 13, 2017	10.88	10.93	10.85	10.88	73,555	+0.01(+0.07%)
Nov 10, 2017	10.92	10.93	10.86	10.88	39,217	-0.04(-0.36%)
Nov 09, 2017	10.78	11.03	10.78	10.92	43,566	+0.05(+0.44%)
Nov 08, 2017	11.07	11.07	10.72	10.87	179,971	-0.17(-1.58%)
Nov 07, 2017	11.03	11.06	10.83	11.04	45,684	+0.12(+1.09%)
Nov 06, 2017	10.89	10.94	10.78	10.92	35,972	+0.10(+0.95%)
Nov 03, 2017	10.91	10.94	10.79	10.82	33,610	-0.09(-0.80%)
Nov 02, 2017	10.38	10.95	10.38	10.91	123,459	+0.52(+4.96%)
Nov 01, 2017	10.48	10.53	10.35	10.39	45,740	-0.10(-0.98%)
Oct 31, 2017	10.68	10.68	10.32	10.50	75,283	-0.08(-0.75%)
Oct 30, 2017	10.61	10.75	10.50	10.57	113,172	+0.03(+0.30%)
Oct 27, 2017	10.54	10.62	10.52	10.54	32,766	+0.02(+0.15%)
Oct 26, 2017	10.56	10.61	10.41	10.53	93,277	+0.02(+0.23%)
Oct 25, 2017	10.68	10.72	10.39	10.50	73,863	-0.17(-1.56%)
Oct 24, 2017	10.88	10.89	10.65	10.67	49,316	-0.21(-1.90%)
Oct 23, 2017	10.87	10.97	10.71	10.88	53,456	+0.00(+0.00%)
Oct 20, 2017	11.02	11.05	10.84	10.88	29,948	-0.12(-1.08%)
Oct 19, 2017	11.15	11.17	10.86	11.00	114,213	-0.15(-1.32%)
Oct 18, 2017	11.15	11.30	11.11	11.14	119,113	+0.00(+0.00%)
Oct 17, 2017	11.06	11.19	10.95	11.14	69,598	+0.08(+0.71%)
Oct 16, 2017	10.95	11.06	10.90	11.06	50,365	+0.17(+1.60%)
Oct 13, 2017	10.90	10.91	10.72	10.89	57,924	+0.06(+0.51%)
Oct 12, 2017	10.87	10.94	10.79	10.83	90,987	+0.02(+0.15%)
Oct 11, 2017	10.79	10.87	10.79	10.82	52,502	+0.04(+0.37%)
Oct 10, 2017	10.78	10.86	10.74	10.78	164,035	+0.02(+0.15%)
Oct 09, 2017	10.86	10.90	10.76	10.76	105,306	-0.06(-0.58%)
Oct 06, 2017	10.77	10.83	10.70	10.83	200,523	+0.06(+0.51%)
Oct 05, 2017	10.77	10.83	10.72	10.77	54,953	+0.04(+0.37%)
Oct 04, 2017	10.76	10.80	10.64	10.73	38,599	+0.00(+0.00%)
Oct 03, 2017	10.71	10.76	10.64	10.73	44,495	-0.02(-0.15%)
Oct 02, 2017	10.76	10.84	10.74	10.75	43,057	-0.02(-0.22%)
Sep 29, 2017	10.87	10.91	10.68	10.77	63,215	-0.06(-0.51%)
Sep 28, 2017	10.76	10.83	10.68	10.83	59,748	+0.10(+0.96%)
Sep 27, 2017	10.61	10.74	10.57	10.72	106,127	+0.11(+1.04%)
Sep 26, 2017	10.57	10.64	10.53	10.61	67,848	+0.05(+0.45%)
Sep 25, 2017	10.57	10.70	10.48	10.57	85,246	+0.02(+0.15%)
Sep 22, 2017	10.48	10.68	10.40	10.55	111,838	+0.08(+0.75%)
Sep 21, 2017		10.61	10.35	10.47	109,767	-0.05(-0.45%)
Sep 20, 2017	10.74	10.77	10.45	10.52	96,485	-0.20(-1.84%)
Sep 19, 2017	10.56	10.75	10.46	10.72	155,874	+0.20(+1.91%)
Sep 18, 2017	10.09	10.61	10.09	10.51	232,437	+0.43(+4.30%)
Sep 15, 2017	10.07	10.09	9.987	10.08	186,426	+0.02(+0.23%)
Sep 14, 2017	10.01	10.07	9.983	10.06	149,548	+0.01(+0.08%)
Sep 13, 2017	10.00	10.07	9.962	10.05	141,493	+0.08(+0.79%)
Sep 12, 2017		10.08	9.849	9.971	377,380	-0.10(-1.02%)
Sep 11, 2017	9.853	10.09	9.809	10.07	277,968	+0.30(+3.06%)
Sep 08, 2017	9.679	9.853	9.538	9.774	1,149,654	-0.35(-3.43%)
Sep 07, 2017	10.29	10.47	10.10	10.12	100,869	-0.17(-1.61%)
Sep 06, 2017	10.26	10.42	10.26	10.29	82,669	-0.02(-0.15%)
Sep 05, 2017	10.67	10.69	10.26	10.30	153,089	-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.