Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		12.28	12.28	12.28	0	-0.13(-1.05%)
Dec 28, 2017	12.28	12.45	12.28	12.41	39,239	+0.12(+0.98%)
Dec 27, 2017	12.21	12.41	12.17	12.29	43,087	-0.02(-0.16%)
Dec 26, 2017	12.31	12.43	12.11	12.31	24,249	-0.07(-0.57%)
Dec 22, 2017	12.43	12.49	12.29	12.38	31,072	-0.10(-0.80%)
Dec 21, 2017	12.44	12.63	12.43	12.48	38,167	+0.06(+0.48%)
Dec 20, 2017	12.50	12.53	12.28	12.42	16,896	-0.04(-0.32%)
Dec 19, 2017	12.50	12.57	12.39	12.46	50,981	-0.04(-0.32%)
Dec 18, 2017	12.40	12.70	12.40	12.50	34,752	+0.19(+1.54%)
Dec 15, 2017	12.34	12.68	11.98	12.31	372,377	-0.04(-0.32%)
Dec 14, 2017	12.30	12.38	12.08	12.35	66,945	+0.05(+0.41%)
Dec 13, 2017	12.22	12.45	12.22	12.30	35,194	+0.09(+0.74%)
Dec 12, 2017	12.30	12.39	12.15	12.21	20,394	-0.08(-0.65%)
Dec 11, 2017	12.33	12.44	12.10	12.29	77,974	-0.13(-1.05%)
Dec 08, 2017	12.46	12.49	12.22	12.42	41,158	-0.06(-0.48%)
Dec 07, 2017	11.99	12.98	11.99	12.48	348,006	+0.32(+2.63%)
Dec 06, 2017	12.05	12.24	12.05	12.16	26,219	+0.10(+0.83%)
Dec 05, 2017	11.91	12.11	11.91	12.06	24,547	+0.03(+0.25%)
Dec 04, 2017	12.23	12.23	11.95	12.03	28,752	-0.20(-1.64%)
Dec 01, 2017	12.29	12.32	11.97	12.23	36,759	-0.01(-0.08%)
Nov 30, 2017	12.26	12.35	12.21	12.24	55,624	-0.01(-0.08%)
Nov 29, 2017	12.20	12.31	12.20	12.25	39,102	+0.04(+0.33%)
Nov 28, 2017	11.95	12.24	11.95	12.21	39,675	+0.28(+2.35%)
Nov 27, 2017	12.01	12.36	11.93	11.93	59,015	-0.19(-1.57%)
Nov 24, 2017	12.08	12.16	12.01	12.12	15,840	+0.03(+0.25%)
Nov 22, 2017	12.13	12.29	11.90	12.09	70,156	+0.00(+0.00%)
Nov 21, 2017	11.94	12.24	11.94	12.09	41,600	+0.19(+1.60%)
Nov 20, 2017	11.87	12.02	11.77	11.90	16,391	+0.04(+0.34%)
Nov 17, 2017	12.04	12.04	11.81	11.86	93,813	-0.22(-1.82%)
Nov 16, 2017	11.89	12.20	11.74	12.08	46,290	+0.23(+1.94%)
Nov 15, 2017	11.85	11.90	11.71	11.85	34,883	-0.04(-0.34%)
Nov 14, 2017	12.31	12.31	11.87	11.89	64,138	-0.35(-2.86%)
Nov 13, 2017	11.84	12.26	11.64	12.24	81,317	+0.40(+3.38%)
Nov 10, 2017	11.76	12.36	11.30	11.84	47,038	+0.09(+0.77%)
Nov 09, 2017	11.45	11.84	11.31	11.75	82,132	+0.22(+1.91%)
Nov 08, 2017	11.65	11.66	11.40	11.53	44,937	-0.21(-1.79%)
Nov 07, 2017	12.01	12.01	11.66	11.74	36,644	-0.28(-2.33%)
Nov 06, 2017	12.06	12.07	12.00	12.02	36,883	+0.06(+0.50%)
Nov 03, 2017	12.30	12.33	11.82	11.96	44,721	-0.35(-2.84%)
Nov 02, 2017	12.21	12.39	11.68	12.31	79,928	-0.10(-0.85%)
Nov 01, 2017	12.50	12.50	11.93	12.41	68,265	+0.14(+1.18%)
Oct 31, 2017	11.97	12.32	11.96	12.27	80,423	+0.37(+3.11%)
Oct 30, 2017	12.01	12.01	11.78	11.90	45,120	-0.07(-0.58%)
Oct 27, 2017	12.03	12.03	11.86	11.97	48,113	+0.03(+0.25%)
Oct 26, 2017	12.07	12.12	11.82	11.94	59,405	-0.15(-1.24%)
Oct 25, 2017	12.37	12.37	12.01	12.09	29,891	-0.10(-0.82%)
Oct 24, 2017	12.25	12.25	12.13	12.19	221,525	+0.02(+0.16%)
Oct 23, 2017	12.28	12.47	12.11	12.17	48,509	-0.05(-0.41%)
Oct 20, 2017	12.39	12.39	11.90	12.22	174,189	-0.03(-0.24%)
Oct 19, 2017	12.44	12.63	12.12	12.25	37,436	-0.20(-1.61%)
Oct 18, 2017	12.50	12.73	12.40	12.45	45,271	-0.03(-0.24%)
Oct 17, 2017	12.68	12.77	12.39	12.48	45,585	-0.27(-2.12%)
Oct 16, 2017	12.77	12.91	12.57	12.75	48,753	-0.05(-0.39%)
Oct 13, 2017	12.77	12.87	12.37	12.80	28,614	+0.00(+0.00%)
Oct 12, 2017	12.75	12.94	12.31	12.80	142,363	+0.11(+0.87%)
Oct 11, 2017	12.69	12.75	12.65	12.69	44,118	+0.01(+0.08%)
Oct 10, 2017	12.54	12.75	12.42	12.68	58,826	+0.13(+1.04%)
Oct 09, 2017	12.75	12.75	12.46	12.55	44,862	-0.13(-1.03%)
Oct 06, 2017	12.42	12.75	12.40	12.68	60,239	+0.22(+1.77%)
Oct 05, 2017	12.09	12.60	12.02	12.46	1,290,673	+0.45(+3.75%)
Oct 04, 2017	12.10	12.10	11.86	12.01	142,681	-0.08(-0.66%)
Oct 03, 2017	12.17	12.20	12.04	12.09	79,573	+0.00(+0.00%)

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.