Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	12.51	12.54	12.32	12.33	2,207,630	-0.19(-1.49%)
Nov 29, 2017	12.71	12.74	12.49	12.52	2,432,983	-0.21(-1.68%)
Nov 28, 2017	12.73	12.77	12.67	12.73	1,956,494	-0.01(-0.05%)
Nov 27, 2017	12.72	12.78	12.68	12.74	1,609,160	+0.01(+0.05%)
Nov 24, 2017	12.69	12.74	12.65	12.73	790,070	+0.05(+0.38%)
Nov 22, 2017	12.65	12.73	12.59	12.68	1,473,206	+0.01(+0.05%)
Nov 21, 2017	12.61	12.68	12.57	12.68	1,330,367	+0.13(+1.04%)
Nov 20, 2017	12.60	12.63	12.48	12.55	1,303,311	-0.01(-0.11%)
Nov 17, 2017	12.48	12.57	12.47	12.56	1,297,474	+0.03(+0.28%)
Nov 16, 2017	12.39	12.59	12.31	12.53	1,808,416	+0.11(+0.89%)
Nov 15, 2017	12.52	12.52	12.40	12.42	1,603,855	-0.14(-1.10%)
Nov 14, 2017	12.50	12.62	12.46	12.55	1,801,920	+0.01(+0.11%)
Nov 13, 2017	12.61	12.66	12.50	12.54	1,393,792	-0.08(-0.66%)
Nov 10, 2017	12.41	12.65	12.39	12.62	1,682,349	+0.14(+1.11%)
Nov 09, 2017	12.43	12.55	12.43	12.48	1,727,537	+0.06(+0.44%)
Nov 08, 2017	12.20	12.47	12.18	12.43	2,562,116	+0.23(+1.87%)
Nov 07, 2017	12.15	12.20	12.06	12.20	2,539,275	+0.06(+0.45%)
Nov 06, 2017	12.24	12.33	12.10	12.15	2,401,532	+0.18(+1.50%)
Nov 03, 2017	11.90	12.22	11.90	11.97	1,931,520	-0.12(-1.03%)
Nov 02, 2017	12.04	12.19	12.00	12.09	2,882,062	+0.10(+0.81%)
Nov 01, 2017	11.97	12.04	11.92	11.99	1,650,052	+0.00(+0.00%)
Oct 31, 2017	12.08	12.08	11.91	11.99	1,897,859	-0.08(-0.63%)
Oct 30, 2017	12.04	12.13	12.03	12.07	1,288,941	-0.01(-0.11%)
Oct 27, 2017	11.96	12.13	11.94	12.08	1,921,809	+0.14(+1.21%)
Oct 26, 2017	12.07	12.11	11.93	11.94	1,754,495	-0.08(-0.69%)
Oct 25, 2017	11.97	12.12	11.93	12.02	1,612,899	-0.05(-0.40%)
Oct 24, 2017	12.30	12.31	12.07	12.07	1,399,416	-0.23(-1.85%)
Oct 23, 2017	12.38	12.42	12.28	12.30	835,848	-0.08(-0.61%)
Oct 20, 2017	12.33	12.39	12.24	12.37	993,224	+0.08(+0.62%)
Oct 19, 2017	12.46	12.46	12.29	12.30	1,028,241	-0.10(-0.83%)
Oct 18, 2017	12.44	12.50	12.36	12.40	1,262,984	-0.06(-0.50%)
Oct 17, 2017	12.40	12.49	12.39	12.46	921,585	+0.03(+0.22%)
Oct 16, 2017	12.48	12.48	12.34	12.44	1,046,863	-0.04(-0.33%)
Oct 13, 2017	12.50	12.55	12.36	12.48	2,069,162	+0.02(+0.17%)
Oct 12, 2017	12.33	12.48	12.19	12.46	2,229,755	+0.29(+2.38%)
Oct 11, 2017	12.20	12.26	12.15	12.17	1,321,463	-0.01(-0.11%)
Oct 10, 2017	12.19	12.24	12.10	12.18	1,194,922	-0.01(-0.11%)
Oct 09, 2017	12.19	12.29	12.19	12.19	1,304,632	+0.00(+0.00%)
Oct 06, 2017	12.10	12.24	11.97	12.19	1,750,519	+0.04(+0.34%)
Oct 05, 2017	12.18	12.26	12.15	12.15	3,544,038	+0.01(+0.06%)
Oct 04, 2017	12.19	12.23	12.09	12.15	1,644,415	-0.01(-0.06%)
Oct 03, 2017	12.11	12.21	12.08	12.15	1,681,899	+0.03(+0.28%)
Oct 02, 2017	12.13	12.16	12.04	12.12	2,125,729	+0.04(+0.34%)
Sep 29, 2017	12.07	12.20	12.06	12.08	2,468,448	-0.04(-0.34%)
Sep 28, 2017	11.91	12.12	11.89	12.12	2,029,856	+0.20(+1.71%)
Sep 27, 2017	12.11	12.15	11.84	11.91	3,957,701	-0.26(-2.13%)
Sep 26, 2017	12.25	12.26	12.16	12.17	1,820,854	-0.10(-0.83%)
Sep 25, 2017	12.28	12.33	12.24	12.27	1,855,164	-0.03(-0.22%)
Sep 22, 2017	12.58	12.58	12.27	12.30	1,955,114	-0.12(-0.99%)
Sep 21, 2017	12.47	12.51	12.40	12.42	1,440,452	-0.03(-0.27%)
Sep 20, 2017	12.62	12.67	12.42	12.46	1,783,319	-0.14(-1.13%)
Sep 19, 2017	12.75	12.77	12.54	12.60	1,247,434	-0.13(-1.02%)
Sep 18, 2017	12.75	12.78	12.69	12.73	1,542,570	-0.03(-0.27%)
Sep 15, 2017	12.70	12.80	12.55	12.77	2,636,258	+0.12(+0.92%)
Sep 14, 2017	12.60	12.66	12.49	12.65	2,108,024	+0.06(+0.49%)
Sep 13, 2017	12.65	12.67	12.56	12.59	1,363,336	-0.06(-0.48%)
Sep 12, 2017	12.85	12.92	12.63	12.65	1,447,282	-0.25(-1.90%)
Sep 11, 2017	12.81	12.99	12.81	12.89	1,312,076	+0.05(+0.37%)
Sep 08, 2017	12.83	12.92	12.81	12.85	1,055,269	+0.00(+0.00%)
Sep 07, 2017	12.83	12.88	12.77	12.85	890,100	+0.06(+0.48%)
Sep 06, 2017	12.81	12.87	12.77	12.79	1,741,733	-0.01(-0.05%)
Sep 05, 2017	12.74	12.81	12.68	12.79	1,373,885	+0.07(+0.59%)

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.