Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	13.38	13.38	12.94	12.99	3,247,861	-0.27(-2.01%)
Nov 29, 2017	13.27	13.37	13.16	13.26	2,793,116	+0.09(+0.67%)
Nov 28, 2017		13.18	12.76	13.17	3,395,453	+0.39(+3.06%)
Nov 27, 2017	12.85	12.94	12.78	12.78	1,234,692	-0.10(-0.76%)
Nov 24, 2017	12.91	12.93	12.77	12.88	475,617	+0.02(+0.14%)
Nov 22, 2017	13.01	13.06	12.83	12.86	1,629,121	-0.15(-1.16%)
Nov 21, 2017	13.07	13.11	12.86	13.01	2,089,230	+0.01(+0.07%)
Nov 20, 2017	12.84	13.00	12.79	13.00	2,087,279	+0.21(+1.67%)
Nov 17, 2017	12.65	12.81	12.50	12.79	2,669,053	+0.05(+0.42%)
Nov 16, 2017	12.58	13.06	12.52	12.74	5,682,571	+0.28(+2.28%)
Nov 15, 2017	12.01	12.49	11.97	12.45	3,452,134	+0.34(+2.79%)
Nov 14, 2017	12.07	12.17	11.98	12.12	2,154,690	-0.02(-0.15%)
Nov 13, 2017	11.80	12.15	11.78	12.13	2,846,865	+0.22(+1.87%)
Nov 10, 2017	11.94	12.01	11.87	11.91	2,108,198	-0.02(-0.15%)
Nov 09, 2017	11.92	12.05	11.82	11.93	3,262,020	-0.07(-0.59%)
Nov 08, 2017	11.85	12.05	11.75	12.00	3,972,238	+0.15(+1.28%)
Nov 07, 2017	12.09	12.15	11.84	11.85	2,624,033	-0.22(-1.84%)
Nov 06, 2017	11.91	12.13	11.80	12.07	3,589,328	+0.12(+0.97%)
Nov 03, 2017	12.38	12.43	11.92	11.96	4,848,198	-0.73(-5.75%)
Nov 02, 2017	12.48	12.76	12.44	12.68	2,589,321	+0.17(+1.35%)
Nov 01, 2017	12.80	12.89	12.48	12.52	3,020,984	-0.20(-1.54%)
Oct 31, 2017	12.71	12.83	12.70	12.71	3,925,053	+0.01(+0.07%)
Oct 30, 2017	12.71	12.79	12.60	12.70	5,115,193	+0.00(+0.00%)
Oct 27, 2017	12.46	12.75	12.44	12.70	4,486,680	+0.25(+2.00%)
Oct 26, 2017	12.27	12.50	12.27	12.45	4,776,506	+0.21(+1.74%)
Oct 25, 2017	12.38	12.43	12.23	12.24	2,669,791	-0.09(-0.72%)
Oct 24, 2017	12.30	12.48	12.29	12.33	2,734,576	+0.15(+1.24%)
Oct 23, 2017	12.28	12.28	12.13	12.18	2,389,088	-0.06(-0.51%)
Oct 20, 2017	12.42	12.46	12.20	12.24	2,479,559	-0.04(-0.36%)
Oct 19, 2017	11.97	12.29	11.91	12.28	3,141,933	+0.25(+2.07%)
Oct 18, 2017	11.78	12.11	11.74	12.04	5,334,624	+0.38(+3.28%)
Oct 17, 2017	11.65	11.80	11.55	11.65	4,697,310	+0.04(+0.38%)
Oct 16, 2017	11.49	11.73	11.49	11.61	5,086,180	+0.13(+1.16%)
Oct 13, 2017	11.24	11.53	11.21	11.48	3,748,854	+0.24(+2.14%)
Oct 12, 2017	11.16	11.32	11.10	11.24	1,823,865	+0.07(+0.64%)
Oct 11, 2017	11.16	11.28	11.10	11.16	3,181,055	+0.09(+0.80%)
Oct 10, 2017	10.93	11.14	10.91	11.08	2,218,172	+0.16(+1.47%)
Oct 09, 2017	11.12	11.16	10.89	10.92	2,121,361	-0.17(-1.52%)
Oct 06, 2017	11.18	11.24	11.08	11.08	1,983,979	-0.10(-0.87%)
Oct 05, 2017	11.08	11.24	11.02	11.18	2,674,550	+0.13(+1.21%)
Oct 04, 2017	11.16	11.17	11.02	11.05	1,390,275	-0.08(-0.72%)
Oct 03, 2017	11.02	11.18	11.02	11.13	2,405,237	+0.02(+0.16%)
Oct 02, 2017	11.15	11.24	11.05	11.11	2,743,253	-0.03(-0.24%)
Sep 29, 2017	11.12	11.24	11.09	11.14	3,178,962	-0.02(-0.16%)
Sep 28, 2017	10.97	11.16	10.87	11.16	3,845,875	+0.20(+1.78%)
Sep 27, 2017	10.83	11.03	10.74	10.96	3,199,779	+0.22(+2.07%)
Sep 26, 2017	10.52	10.79	10.46	10.74	2,942,687	+0.23(+2.20%)
Sep 25, 2017	10.67	10.68	10.44	10.51	2,676,017	-0.18(-1.66%)
Sep 22, 2017	10.55	10.76	10.55	10.68	2,283,847	+0.10(+0.92%)
Sep 21, 2017	10.57	10.69	10.55	10.59	1,833,839	-0.01(-0.08%)
Sep 20, 2017	10.52	10.66	10.44	10.60	2,226,088	+0.07(+0.68%)
Sep 19, 2017	10.39	10.56	10.39	10.52	2,269,697	+0.13(+1.28%)
Sep 18, 2017	10.40	10.54	10.33	10.39	1,843,402	-0.01(-0.09%)
Sep 15, 2017	10.31	10.41	10.17	10.40	5,647,188	+0.09(+0.86%)
Sep 14, 2017	10.25	10.50	10.20	10.31	2,687,067	+0.06(+0.61%)
Sep 13, 2017	10.29	10.36	10.21	10.25	2,527,842	-0.06(-0.60%)
Sep 12, 2017	10.12	10.34	10.12	10.31	2,673,491	+0.25(+2.47%)
Sep 11, 2017	9.991	10.13	9.884	10.06	3,329,432	+0.17(+1.71%)
Sep 08, 2017	9.653	9.928	9.635	9.893	3,988,518	+0.21(+2.20%)
Sep 07, 2017	9.689	9.795	9.457	9.680	4,008,917	-0.01(-0.09%)
Sep 06, 2017	9.795	9.875	9.671	9.689	1,758,285	-0.05(-0.55%)
Sep 05, 2017	10.06	10.08	9.733	9.742	3,194,757	-0.39(-3.86%)

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.