Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	10.72	10.75	10.59	10.62	48,242	-0.05(-0.45%)
Nov 29, 2017	10.82	10.83	10.67	10.67	33,031	-0.14(-1.32%)
Nov 28, 2017	10.79	10.89	10.72	10.81	47,722	+0.03(+0.29%)
Nov 27, 2017	10.63	10.89	10.63	10.78	62,663	+0.15(+1.42%)
Nov 24, 2017	10.70	10.74	10.62	10.63	49,289	-0.03(-0.30%)
Nov 22, 2017	10.70	10.73	10.62	10.66	44,575	-0.04(-0.37%)
Nov 21, 2017	10.70	10.73	10.62	10.70	47,080	+0.10(+0.90%)
Nov 20, 2017	10.66	10.66	10.54	10.61	51,513	-0.05(-0.45%)
Nov 17, 2017	10.82	10.82	10.59	10.66	73,131	-0.19(-1.80%)
Nov 16, 2017	10.95	10.95	10.79	10.85	59,580	-0.03(-0.29%)
Nov 15, 2017	10.94	10.94	10.83	10.88	64,955	+0.00(+0.00%)
Nov 14, 2017	10.84	11.05	10.75	10.88	82,845	+0.04(+0.36%)
Nov 13, 2017	10.84	10.89	10.81	10.84	73,833	+0.01(+0.07%)
Nov 10, 2017	10.88	10.88	10.82	10.84	39,365	-0.04(-0.36%)
Nov 09, 2017	10.74	10.99	10.74	10.88	43,730	+0.05(+0.44%)
Nov 08, 2017	11.03	11.03	10.68	10.83	180,650	-0.17(-1.58%)
Nov 07, 2017	10.99	11.02	10.79	11.00	45,856	+0.12(+1.09%)
Nov 06, 2017	10.85	10.90	10.74	10.88	36,108	+0.10(+0.95%)
Nov 03, 2017	10.87	10.90	10.75	10.78	33,737	-0.09(-0.80%)
Nov 02, 2017	10.35	10.91	10.35	10.87	123,925	+0.51(+4.96%)
Nov 01, 2017	10.44	10.49	10.31	10.35	45,913	-0.10(-0.98%)
Oct 31, 2017	10.64	10.64	10.28	10.46	75,567	-0.08(-0.75%)
Oct 30, 2017	10.57	10.71	10.46	10.54	113,599	+0.03(+0.30%)
Oct 27, 2017	10.50	10.58	10.48	10.50	32,889	+0.02(+0.15%)
Oct 26, 2017	10.52	10.57	10.37	10.49	93,629	+0.02(+0.23%)
Oct 25, 2017	10.64	10.68	10.35	10.46	74,141	-0.17(-1.56%)
Oct 24, 2017	10.84	10.85	10.61	10.63	49,502	-0.21(-1.90%)
Oct 23, 2017	10.83	10.93	10.67	10.84	53,658	+0.00(+0.00%)
Oct 20, 2017	10.98	11.01	10.80	10.84	30,061	-0.12(-1.08%)
Oct 19, 2017	11.10	11.13	10.82	10.95	114,644	-0.15(-1.32%)
Oct 18, 2017	11.11	11.26	11.07	11.10	119,562	+0.00(+0.00%)
Oct 17, 2017	11.02	11.15	10.91	11.10	69,861	+0.08(+0.71%)
Oct 16, 2017	10.90	11.02	10.86	11.02	50,555	+0.17(+1.60%)
Oct 13, 2017	10.86	10.87	10.68	10.85	58,143	+0.06(+0.51%)
Oct 12, 2017	10.83	10.90	10.75	10.79	91,330	+0.02(+0.15%)
Oct 11, 2017	10.74	10.83	10.74	10.78	52,700	+0.04(+0.37%)
Oct 10, 2017	10.74	10.82	10.70	10.74	164,654	+0.02(+0.15%)
Oct 09, 2017	10.82	10.86	10.71	10.72	105,703	-0.06(-0.58%)
Oct 06, 2017	10.73	10.79	10.66	10.79	201,279	+0.06(+0.51%)
Oct 05, 2017	10.73	10.79	10.68	10.73	55,160	+0.04(+0.37%)
Oct 04, 2017	10.71	10.76	10.60	10.69	38,745	+0.00(+0.00%)
Oct 03, 2017	10.67	10.71	10.60	10.69	44,663	-0.02(-0.15%)
Oct 02, 2017	10.71	10.80	10.70	10.71	43,219	-0.02(-0.22%)
Sep 29, 2017	10.83	10.87	10.64	10.73	63,453	-0.06(-0.51%)
Sep 28, 2017	10.71	10.79	10.64	10.79	59,973	+0.10(+0.96%)
Sep 27, 2017	10.57	10.70	10.53	10.68	106,527	+0.11(+1.04%)
Sep 26, 2017	10.53	10.60	10.49	10.57	68,104	+0.05(+0.45%)
Sep 25, 2017	10.53	10.66	10.44	10.53	85,568	+0.02(+0.15%)
Sep 22, 2017	10.44	10.64	10.36	10.51	112,260	+0.08(+0.76%)
Sep 21, 2017		10.57	10.31	10.43	110,181	-0.05(-0.45%)
Sep 20, 2017	10.70	10.73	10.42	10.48	96,849	-0.20(-1.84%)
Sep 19, 2017	10.52	10.71	10.42	10.68	156,462	+0.20(+1.91%)
Sep 18, 2017	10.05	10.57	10.05	10.48	233,313	+0.43(+4.30%)
Sep 15, 2017	10.04	10.05	9.949	10.04	187,129	+0.02(+0.23%)
Sep 14, 2017	9.973	10.03	9.945	10.02	150,112	+0.01(+0.08%)
Sep 13, 2017	9.965	10.04	9.924	10.01	142,027	+0.08(+0.79%)
Sep 12, 2017		10.04	9.812	9.934	378,803	-0.10(-1.02%)
Sep 11, 2017	9.816	10.05	9.773	10.04	279,016	+0.30(+3.06%)
Sep 08, 2017	9.643	9.816	9.502	9.737	1,153,991	-0.35(-3.43%)
Sep 07, 2017	10.25	10.43	10.06	10.08	101,249	-0.16(-1.61%)
Sep 06, 2017	10.22	10.38	10.22	10.25	82,980	-0.02(-0.15%)
Sep 05, 2017	10.63	10.65	10.22	10.26	153,666	-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.