Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.990	8.990	8.990	0	-0.38(-4.06%)
Dec 28, 2017	9.500	9.570	9.240	9.370	134,496	-0.11(-1.16%)
Dec 27, 2017	9.530	9.690	9.430	9.480	99,069	-0.05(-0.52%)
Dec 26, 2017	9.460	9.630	9.460	9.530	70,818	+0.03(+0.32%)
Dec 22, 2017	9.580	9.650	9.230	9.500	92,055	-0.11(-1.14%)
Dec 21, 2017	9.830	9.890	9.550	9.610	92,640	-0.24(-2.44%)
Dec 20, 2017	9.640	9.900	9.450	9.850	101,940	+0.17(+1.76%)
Dec 19, 2017	9.640	9.840	9.450	9.680	68,801	+0.04(+0.41%)
Dec 18, 2017	9.970	9.980	9.580	9.640	80,649	-0.23(-2.33%)
Dec 15, 2017	9.590	9.890	9.420	9.870	272,259	+0.34(+3.57%)
Dec 14, 2017	9.620	9.805	9.490	9.530	85,650	-0.06(-0.63%)
Dec 13, 2017	9.560	9.840	9.500	9.590	97,822	+0.09(+0.95%)
Dec 12, 2017	9.520	9.650	9.410	9.500	87,316	+0.00(+0.00%)
Dec 11, 2017	9.490	9.690	9.350	9.500	113,808	-0.01(-0.11%)
Dec 08, 2017	9.760	9.760	9.430	9.510	105,320	-0.22(-2.26%)
Dec 07, 2017	9.740	9.970	9.520	9.730	65,871	-0.05(-0.51%)
Dec 06, 2017	9.500	9.860	9.430	9.780	106,593	+0.28(+2.95%)
Dec 05, 2017	9.610	9.720	9.490	9.500	74,698	-0.07(-0.73%)
Dec 04, 2017	9.740	9.910	9.500	9.570	131,085	-0.11(-1.14%)
Dec 01, 2017	9.680	9.810	9.500	9.680	97,095	-0.05(-0.51%)
Nov 30, 2017	9.600	9.770	9.530	9.730	96,201	+0.23(+2.42%)
Nov 29, 2017	9.480	9.840	9.420	9.500	142,218	+0.02(+0.21%)
Nov 28, 2017	9.500	9.630	9.190	9.480	278,503	-0.14(-1.46%)
Nov 27, 2017	9.580	9.840	9.500	9.620	87,043	+0.05(+0.52%)
Nov 24, 2017	9.980	10.06	9.480	9.570	75,943	-0.32(-3.24%)
Nov 22, 2017	9.850	10.25	9.760	9.890	96,763	-0.03(-0.30%)
Nov 21, 2017	9.530	9.965	9.520	9.920	78,201	+0.37(+3.87%)
Nov 20, 2017	9.560	9.810	9.360	9.550	137,194	-0.07(-0.73%)
Nov 17, 2017	9.560	9.700	9.440	9.620	213,453	-0.03(-0.31%)
Nov 16, 2017	9.430	9.840	9.430	9.650	134,035	+0.25(+2.66%)
Nov 15, 2017	9.280	9.580	9.130	9.400	176,781	+0.04(+0.43%)
Nov 14, 2017	9.260	9.390	9.020	9.360	149,532	+0.02(+0.21%)
Nov 13, 2017	9.250	9.419	9.060	9.340	128,902	+0.15(+1.63%)
Nov 10, 2017	9.420	9.500	9.130	9.190	110,800	-0.22(-2.34%)
Nov 09, 2017	10.00	10.19	8.660	9.410	529,246	-1.23(-11.56%)
Nov 08, 2017	10.66	10.76	10.42	10.64	112,879	-0.15(-1.39%)
Nov 07, 2017	10.90	11.16	10.65	10.79	148,985	-0.18(-1.64%)
Nov 06, 2017	10.99	11.19	10.72	10.97	104,364	+0.09(+0.83%)
Nov 03, 2017	10.74	11.07	10.49	10.88	221,193	+0.03(+0.28%)
Nov 02, 2017	10.47	10.86	10.31	10.85	230,734	+0.28(+2.65%)
Nov 01, 2017	11.17	10.99	10.30	10.57	203,574	-0.42(-3.82%)
Oct 31, 2017	10.79	11.03	10.74	10.99	235,157	+0.31(+2.90%)
Oct 30, 2017	11.19	11.27	10.57	10.68	129,125	-0.46(-4.13%)
Oct 27, 2017	11.08	11.24	10.98	11.14	141,349	+0.02(+0.18%)
Oct 26, 2017	11.57	11.78	11.03	11.12	113,449	-0.40(-3.47%)
Oct 25, 2017	12.26	12.31	11.40	11.52	255,927	-1.01(-8.06%)
Oct 24, 2017	12.86	13.36	12.47	12.53	105,511	-0.23(-1.80%)
Oct 23, 2017	13.22	13.45	12.74	12.76	93,912	-0.44(-3.33%)
Oct 20, 2017	13.10	13.30	13.04	13.20	70,738	+0.18(+1.38%)
Oct 19, 2017	13.09	13.28	12.92	13.02	80,301	-0.08(-0.61%)
Oct 18, 2017	12.95	13.22	12.39	13.10	70,677	+0.11(+0.85%)
Oct 17, 2017	13.11	13.14	12.91	12.99	50,277	-0.17(-1.29%)
Oct 16, 2017	13.30	13.40	13.05	13.16	70,775	-0.05(-0.38%)
Oct 13, 2017	13.44	13.46	13.10	13.21	129,065	-0.18(-1.34%)
Oct 12, 2017	13.18	13.47	13.08	13.39	127,090	+0.21(+1.59%)
Oct 11, 2017	13.36	13.60	12.50	13.18	73,275	-0.14(-1.05%)
Oct 10, 2017	13.43	13.84	13.21	13.32	123,556	+0.07(+0.53%)
Oct 09, 2017	14.27	14.27	13.23	13.25	237,742	-1.06(-7.41%)
Oct 06, 2017	13.84	14.76	13.75	14.31	214,196	+0.75(+5.53%)
Oct 05, 2017	13.69	13.98	13.46	13.56	104,469	-0.22(-1.60%)
Oct 04, 2017	13.73	14.05	13.49	13.78	132,429	-0.02(-0.14%)
Oct 03, 2017	13.34	13.95	13.34	13.80	284,600	+0.38(+2.83%)

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.