Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	10.89	11.36	10.76	11.16	4,154,236	+0.35(+3.24%)
Nov 29, 2017	10.33	11.21	10.33	10.81	3,096,950	+0.48(+4.65%)
Nov 28, 2017	10.09	10.37	10.05	10.33	1,493,793	+0.28(+2.79%)
Nov 27, 2017	9.950	10.07	9.930	10.05	1,251,067	+0.07(+0.70%)
Nov 24, 2017	10.22	10.23	9.920	9.980	754,211	-0.19(-1.87%)
Nov 22, 2017	10.14	10.33	10.13	10.17	1,456,766	+0.01(+0.10%)
Nov 21, 2017	10.24	10.35	10.10	10.16	1,503,218	-0.05(-0.49%)
Nov 20, 2017	9.950	10.23	9.910	10.21	5,948,845	+0.23(+2.30%)
Nov 17, 2017	9.750	10.09	9.750	9.980	1,869,752	+0.13(+1.32%)
Nov 16, 2017	9.750	9.960	9.690	9.850	1,960,194	+0.17(+1.76%)
Nov 15, 2017	9.740	9.765	9.585	9.680	1,475,950	-0.08(-0.82%)
Nov 14, 2017	9.600	9.800	9.570	9.760	1,133,789	+0.15(+1.56%)
Nov 13, 2017	9.545	9.660	9.440	9.610	2,291,722	+0.08(+0.84%)
Nov 10, 2017	9.520	9.575	9.390	9.530	2,107,044	-0.04(-0.42%)
Nov 09, 2017	9.610	9.830	9.550	9.570	2,765,555	-0.08(-0.83%)
Nov 08, 2017	9.070	9.750	9.010	9.650	3,813,590	+0.56(+6.16%)
Nov 07, 2017	9.660	10.18	9.040	9.090	4,822,378	-0.10(-1.09%)
Nov 06, 2017	9.320	9.349	9.180	9.190	3,844,119	-0.12(-1.29%)
Nov 03, 2017	9.390	9.500	9.300	9.310	2,036,938	-0.14(-1.48%)
Nov 02, 2017	9.660	9.760	9.360	9.450	2,224,555	-0.29(-2.98%)
Nov 01, 2017	9.800	9.980	9.690	9.740	1,517,164	-0.01(-0.10%)
Oct 31, 2017	9.780	10.02	9.690	9.750	1,642,905	+0.06(+0.62%)
Oct 30, 2017	9.810	9.880	9.640	9.690	1,338,872	-0.16(-1.62%)
Oct 27, 2017	9.900	9.950	9.610	9.850	1,175,191	-0.10(-1.01%)
Oct 26, 2017	10.03	10.05	9.850	9.950	1,522,967	-0.09(-0.90%)
Oct 25, 2017	10.11	10.15	9.900	10.04	2,102,616	-0.16(-1.57%)
Oct 24, 2017	10.39	10.42	10.11	10.20	1,301,960	-0.17(-1.64%)
Oct 23, 2017	10.48	10.57	10.35	10.37	1,002,743	-0.08(-0.77%)
Oct 20, 2017	10.40	10.49	10.27	10.45	1,002,805	+0.07(+0.67%)
Oct 19, 2017	10.46	10.54	10.34	10.38	753,559	-0.10(-0.95%)
Oct 18, 2017	10.49	10.60	10.47	10.48	732,185	-0.01(-0.10%)
Oct 17, 2017	10.56	10.59	10.43	10.49	664,716	-0.07(-0.66%)
Oct 16, 2017	10.61	10.75	10.51	10.56	859,770	-0.10(-0.94%)
Oct 13, 2017	10.79	10.86	10.50	10.66	1,245,573	-0.08(-0.74%)
Oct 12, 2017	10.78	10.87	10.69	10.74	861,722	+0.00(+0.00%)
Oct 11, 2017	10.75	10.87	10.69	10.74	1,064,432	+0.05(+0.47%)
Oct 10, 2017	10.79	10.97	10.68	10.69	1,236,495	-0.09(-0.83%)
Oct 09, 2017	10.84	10.93	10.73	10.78	1,271,066	-0.04(-0.37%)
Oct 06, 2017	10.98	11.03	10.81	10.82	678,832	-0.19(-1.73%)
Oct 05, 2017	10.83	11.15	10.80	11.01	1,229,428	+0.23(+2.13%)
Oct 04, 2017	10.71	10.96	10.71	10.78	2,120,559	+0.09(+0.84%)
Oct 03, 2017	10.88	10.89	10.66	10.69	1,252,423	-0.15(-1.38%)
Oct 02, 2017	10.93	11.01	10.78	10.84	1,468,525	-0.04(-0.37%)
Sep 29, 2017	10.85	10.96	10.71	10.88	1,091,726	+0.11(+1.02%)
Sep 28, 2017	10.67	11.08	10.65	10.77	1,577,826	+0.12(+1.13%)
Sep 27, 2017	10.78	10.85	10.44	10.65	2,028,665	-0.18(-1.66%)
Sep 26, 2017	10.42	11.08	10.41	10.83	2,590,278	+0.43(+4.13%)
Sep 25, 2017	10.49	10.55	10.36	10.40	1,371,566	-0.10(-0.95%)
Sep 22, 2017	10.46	10.51	10.30	10.50	1,747,613	+0.08(+0.77%)
Sep 21, 2017	10.78	10.81	10.37	10.42	1,969,420	-0.34(-3.16%)
Sep 20, 2017	10.72	10.85	10.57	10.76	1,665,212	-0.02(-0.19%)
Sep 19, 2017	11.03	11.04	10.75	10.78	1,037,523	-0.27(-2.44%)
Sep 18, 2017	11.02	11.07	10.83	11.05	1,199,445	+0.11(+1.01%)
Sep 15, 2017	11.08	11.14	10.92	10.94	2,288,878	-0.12(-1.08%)
Sep 14, 2017	11.15	11.20	10.96	11.06	1,271,892	-0.06(-0.54%)
Sep 13, 2017	11.30	11.38	11.12	11.12	1,118,533	-0.11(-0.98%)
Sep 12, 2017	11.15	11.31	11.12	11.23	1,190,770	+0.14(+1.26%)
Sep 11, 2017	11.00	11.17	10.97	11.09	1,158,090	+0.13(+1.19%)
Sep 08, 2017	11.18	11.27	10.91	10.96	1,288,533	-0.24(-2.14%)
Sep 07, 2017	11.17	11.34	11.08	11.20	1,277,046	+0.10(+0.90%)
Sep 06, 2017	11.00	11.20	10.96	11.10	1,925,537	+0.14(+1.28%)
Sep 05, 2017	10.98	11.15	10.93	10.96	1,066,847	-0.03(-0.27%)

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.