Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		10.69	10.69	10.69	0	-0.02(-0.15%)
Dec 28, 2017	10.75	10.78	10.67	10.70	17,521	+0.01(+0.07%)
Dec 27, 2017	10.77	10.79	10.61	10.69	41,335	-0.06(-0.59%)
Dec 26, 2017	10.58	10.76	10.55	10.76	37,407	+0.20(+1.88%)
Dec 22, 2017	10.51	10.61	10.37	10.56	34,682	+0.06(+0.53%)
Dec 21, 2017	10.45	10.62	10.45	10.50	38,851	+0.10(+0.99%)
Dec 20, 2017	10.39	10.49	10.32	10.40	65,402	+0.07(+0.69%)
Dec 19, 2017	10.34	10.55	10.33	10.33	99,907	-0.02(-0.23%)
Dec 18, 2017	10.43	10.57	10.35	10.35	72,870	-0.04(-0.43%)
Dec 15, 2017	10.54	10.54	10.36	10.40	138,873	-0.08(-0.76%)
Dec 14, 2017	10.63	10.68	10.48	10.48	86,491	-0.10(-0.90%)
Dec 13, 2017	10.71	10.76	10.57	10.57	48,293	-0.20(-1.84%)
Dec 12, 2017	10.66	10.77	10.62	10.77	57,486	+0.10(+0.97%)
Dec 11, 2017	10.67	10.69	10.57	10.67	34,077	-0.03(-0.30%)
Dec 08, 2017	10.63	10.71	10.59	10.70	33,177	+0.07(+0.67%)
Dec 07, 2017	10.63	10.73	10.57	10.63	29,360	+0.00(+0.00%)
Dec 06, 2017	10.65	10.67	10.48	10.63	66,271	-0.02(-0.22%)
Dec 05, 2017	10.67	10.74	10.58	10.65	39,263	-0.03(-0.30%)
Dec 04, 2017	10.72	10.82	10.64	10.68	48,575	-0.02(-0.22%)
Dec 01, 2017	10.63	10.80	10.50	10.71	62,923	+0.08(+0.75%)
Nov 30, 2017	10.72	10.75	10.59	10.63	48,237	-0.05(-0.45%)
Nov 29, 2017	10.82	10.83	10.67	10.67	33,027	-0.14(-1.32%)
Nov 28, 2017	10.79	10.90	10.72	10.82	47,716	+0.03(+0.29%)
Nov 27, 2017	10.63	10.90	10.63	10.78	62,657	+0.15(+1.42%)
Nov 24, 2017	10.71	10.74	10.63	10.63	49,284	-0.03(-0.30%)
Nov 22, 2017	10.70	10.73	10.63	10.67	44,570	-0.04(-0.37%)
Nov 21, 2017	10.71	10.74	10.62	10.71	47,075	+0.10(+0.90%)
Nov 20, 2017	10.67	10.67	10.54	10.61	51,507	-0.05(-0.45%)
Nov 17, 2017	10.82	10.82	10.59	10.66	73,124	-0.19(-1.80%)
Nov 16, 2017	10.95	10.95	10.79	10.85	59,574	-0.03(-0.29%)
Nov 15, 2017	10.94	10.94	10.83	10.88	64,948	+0.00(+0.00%)
Nov 14, 2017	10.84	11.05	10.75	10.88	82,836	+0.04(+0.36%)
Nov 13, 2017	10.84	10.89	10.81	10.84	73,825	+0.01(+0.07%)
Nov 10, 2017	10.88	10.89	10.82	10.84	39,361	-0.04(-0.36%)
Nov 09, 2017	10.74	10.99	10.74	10.88	43,726	+0.05(+0.44%)
Nov 08, 2017	11.03	11.03	10.68	10.83	180,631	-0.17(-1.58%)
Nov 07, 2017	10.99	11.02	10.79	11.00	45,851	+0.12(+1.09%)
Nov 06, 2017	10.85	10.90	10.74	10.88	36,104	+0.10(+0.95%)
Nov 03, 2017	10.87	10.90	10.75	10.78	33,733	-0.09(-0.80%)
Nov 02, 2017	10.35	10.91	10.35	10.87	123,912	+0.51(+4.96%)
Nov 01, 2017	10.44	10.49	10.31	10.35	45,908	-0.10(-0.98%)
Oct 31, 2017	10.64	10.64	10.28	10.46	75,559	-0.08(-0.75%)
Oct 30, 2017	10.58	10.72	10.47	10.54	113,587	+0.03(+0.30%)
Oct 27, 2017	10.50	10.59	10.48	10.50	32,886	+0.02(+0.15%)
Oct 26, 2017	10.52	10.58	10.37	10.49	93,619	+0.02(+0.23%)
Oct 25, 2017	10.64	10.69	10.35	10.47	74,133	-0.17(-1.56%)
Oct 24, 2017	10.84	10.85	10.62	10.63	49,497	-0.21(-1.90%)
Oct 23, 2017	10.83	10.93	10.67	10.84	53,652	+0.00(+0.00%)
Oct 20, 2017	10.98	11.01	10.80	10.84	30,058	-0.12(-1.08%)
Oct 19, 2017	11.11	11.13	10.82	10.96	114,632	-0.15(-1.32%)
Oct 18, 2017	11.11	11.26	11.07	11.10	119,550	+0.00(+0.00%)
Oct 17, 2017	11.02	11.15	10.91	11.10	69,853	+0.08(+0.71%)
Oct 16, 2017	10.91	11.02	10.86	11.02	50,550	+0.17(+1.60%)
Oct 13, 2017	10.86	10.87	10.68	10.85	58,137	+0.06(+0.51%)
Oct 12, 2017	10.83	10.90	10.76	10.79	91,320	+0.02(+0.15%)
Oct 11, 2017	10.75	10.83	10.75	10.78	52,695	+0.04(+0.37%)
Oct 10, 2017	10.74	10.82	10.70	10.74	164,636	+0.02(+0.15%)
Oct 09, 2017	10.82	10.86	10.72	10.72	105,692	-0.06(-0.58%)
Oct 06, 2017	10.73	10.79	10.66	10.79	201,258	+0.06(+0.51%)
Oct 05, 2017	10.73	10.79	10.68	10.73	55,154	+0.04(+0.37%)
Oct 04, 2017	10.72	10.76	10.61	10.69	38,741	+0.00(+0.00%)
Oct 03, 2017	10.67	10.72	10.60	10.69	44,659	-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.