Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	12.31	12.50	11.95	11.95	57,113	-0.32(-2.57%)
Nov 29, 2017	11.71	12.35	11.71	12.27	58,427	+0.59(+5.07%)
Nov 28, 2017	11.28	11.87	11.28	11.68	60,449	+0.39(+3.50%)
Nov 27, 2017		11.38	11.12	11.28	23,348	+0.16(+1.42%)
Nov 24, 2017	11.36	11.40	11.08	11.12	12,979	-0.16(-1.40%)
Nov 22, 2017	11.44	11.54	11.28	11.28	26,620	-0.12(-1.04%)
Nov 21, 2017	11.20	11.52	10.89	11.40	43,335	+0.28(+2.48%)
Nov 20, 2017	11.16	11.20	11.04	11.12	28,850	+0.04(+0.36%)
Nov 17, 2017	11.04	11.16	11.01	11.08	25,803	-0.04(-0.35%)
Nov 16, 2017	11.01	11.20	11.01	11.12	31,711	+0.16(+1.44%)
Nov 15, 2017	10.85	11.04	10.85	10.97	23,178	+0.04(+0.36%)
Nov 14, 2017	10.65	10.97	10.57	10.93	21,058	+0.16(+1.47%)
Nov 13, 2017	10.69	10.81	10.53	10.77	16,263	+0.00(+0.00%)
Nov 10, 2017	10.81	10.93	10.77	10.77	16,345	+0.04(+0.37%)
Nov 09, 2017	10.69	10.89	10.57	10.73	18,054	-0.04(-0.37%)
Nov 08, 2017	10.81	10.93	10.69	10.77	31,966	-0.16(-1.44%)
Nov 07, 2017	11.44	11.64	10.89	10.93	33,606	-0.55(-4.81%)
Nov 06, 2017	11.40	11.60	11.28	11.48	23,197	+0.00(+0.00%)
Nov 03, 2017	11.52	11.56	11.28	11.48	44,080	+0.00(+0.00%)
Nov 02, 2017	11.20	11.56	11.08	11.48	45,755	+0.16(+1.39%)
Nov 01, 2017	11.64	11.68	11.24	11.32	31,162	-0.12(-1.03%)
Oct 31, 2017	11.52	11.83	11.42	11.44	54,512	+0.00(+0.00%)
Oct 30, 2017	11.68	11.79	11.36	11.44	35,577	-0.47(-3.97%)
Oct 27, 2017	11.91	12.23	11.60	11.91	55,415	-0.47(-3.82%)
Oct 26, 2017	12.27	12.46	12.23	12.39	29,764	+0.20(+1.62%)
Oct 25, 2017	12.07	12.27	11.95	12.19	22,152	+0.08(+0.65%)
Oct 24, 2017	12.19	12.27	11.99	12.11	40,802	+0.08(+0.65%)
Oct 23, 2017	12.27	12.27	11.28	12.03	23,729	-0.28(-2.24%)
Oct 20, 2017	12.31	12.39	12.23	12.31	30,119	+0.12(+0.97%)
Oct 19, 2017	12.15	12.29	11.91	12.19	35,079	+0.04(+0.32%)
Oct 18, 2017	11.99	12.46	11.97	12.15	46,481	+0.24(+1.99%)
Oct 17, 2017	12.07	12.46	11.83	11.91	39,799	-0.55(-4.43%)
Oct 16, 2017	12.23	12.58	12.19	12.46	47,163	+0.28(+2.27%)
Oct 13, 2017	12.19	12.31	12.07	12.19	34,390	+0.04(+0.32%)
Oct 12, 2017	12.27	12.39	12.15	12.15	33,774	-0.04(-0.32%)
Oct 11, 2017	12.19	12.46	11.98	12.19	77,094	-0.08(-0.64%)
Oct 10, 2017	12.11	12.39	11.99	12.27	103,122	+0.24(+1.97%)
Oct 09, 2017	12.27	12.31	11.91	12.03	98,594	-0.16(-1.29%)
Oct 06, 2017	12.31	12.43	12.19	12.19	103,491	-0.12(-0.96%)
Oct 05, 2017	12.35	12.50	12.31	12.31	42,717	+0.04(+0.32%)
Oct 04, 2017	12.31	12.39	12.19	12.27	38,219	-0.04(-0.32%)
Oct 03, 2017	12.31	12.50	12.23	12.31	56,997	+0.08(+0.65%)
Oct 02, 2017	11.91	12.23	11.75	12.23	53,468	+0.36(+2.99%)
Sep 29, 2017	12.07	12.23	11.75	11.87	56,684	-0.12(-0.99%)
Sep 28, 2017	12.11	12.11	11.79	11.99	76,411	-0.32(-2.56%)
Sep 27, 2017	11.79	12.35	11.64	12.31	114,850	+0.67(+5.76%)
Sep 26, 2017	11.56	11.75	11.52	11.64	44,389	+0.04(+0.34%)
Sep 25, 2017	11.47	11.70	11.47	11.60	66,809	+0.08(+0.69%)
Sep 22, 2017	11.44	11.56	11.03	11.52	39,670	+0.12(+1.04%)
Sep 21, 2017	11.28	11.56	11.20	11.40	57,389	+0.24(+2.12%)
Sep 20, 2017	10.97	11.34	10.93	11.16	78,709	+0.20(+1.80%)
Sep 19, 2017	10.89	11.04	10.89	10.97	21,657	-0.04(-0.36%)
Sep 18, 2017	10.73	11.04	10.73	11.01	30,758	+0.28(+2.57%)
Sep 15, 2017	10.65	10.77	10.57	10.73	172,812	+0.12(+1.11%)
Sep 14, 2017	10.61	10.73	10.45	10.61	33,563	-0.04(-0.37%)
Sep 13, 2017	10.57	10.77	10.57	10.65	71,021	+0.04(+0.37%)
Sep 12, 2017	10.57	10.65	10.53	10.61	21,162	+0.12(+1.13%)
Sep 11, 2017	10.41	10.61	10.41	10.49	23,031	+0.12(+1.14%)
Sep 08, 2017	10.26	10.53	10.26	10.37	16,344	+0.16(+1.54%)
Sep 07, 2017	10.57	10.57	10.18	10.22	49,685	-0.27(-2.56%)
Sep 06, 2017	10.41	10.52	10.33	10.48	32,752	+0.16(+1.52%)
Sep 05, 2017	10.64	10.64	10.29	10.33	24,198	-0.43(-4.01%)

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.