Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	10.41	10.54	10.41	10.47	2,878,798	+0.01(+0.09%)
Nov 29, 2018	10.38	10.54	10.35	10.46	2,845,127	+0.00(+0.00%)
Nov 28, 2018	10.30	10.48	10.14	10.46	3,507,636	+0.22(+2.18%)
Nov 27, 2018	10.39	10.50	10.22	10.23	3,580,404	-0.22(-2.14%)
Nov 26, 2018	10.42	10.52	10.30	10.46	3,740,395	+0.18(+1.74%)
Nov 23, 2018	10.29	10.42	10.25	10.28	1,091,521	-0.12(-1.12%)
Nov 21, 2018		10.39	10.39	10.39	0	+0.11(+1.04%)
Nov 20, 2018	10.33	10.49	10.15	10.29	6,118,952	-0.24(-2.29%)
Nov 19, 2018	10.79	10.80	10.12	10.53	12,879,148	-0.24(-2.24%)
Nov 16, 2018	10.76	10.90	10.63	10.77	3,666,081	-0.09(-0.82%)
Nov 15, 2018	10.71	10.96	10.69	10.86	4,257,674	+0.06(+0.58%)
Nov 14, 2018	11.31	11.31	10.72	10.80	4,327,479	-0.40(-3.59%)
Nov 13, 2018	11.04	11.38	11.04	11.20	2,938,839	+0.21(+1.95%)
Nov 12, 2018	11.06	11.21	10.93	10.98	1,928,431	-0.10(-0.89%)
Nov 09, 2018	11.41	11.49	11.02	11.08	3,165,693	-0.34(-2.97%)
Nov 08, 2018	11.04	11.42	11.04	11.42	3,613,013	+0.27(+2.40%)
Nov 07, 2018	11.22	11.22	10.95	11.15	2,885,837	-0.04(-0.40%)
Nov 06, 2018	11.01	11.26	10.98	11.20	1,633,941	+0.19(+1.70%)
Nov 05, 2018	10.96	11.12	10.85	11.01	1,472,319	+0.04(+0.41%)
Nov 02, 2018	11.21	11.23	10.87	10.97	2,422,272	-0.18(-1.60%)
Nov 01, 2018	10.96	11.24	10.93	11.14	2,624,451	+0.23(+2.13%)
Oct 31, 2018	10.93	11.21	10.87	10.91	4,865,789	+0.15(+1.41%)
Oct 30, 2018	10.55	10.79	10.47	10.76	2,665,590	+0.23(+2.21%)
Oct 29, 2018	10.54	10.75	10.43	10.53	2,845,666	+0.12(+1.12%)
Oct 26, 2018	10.41	10.55	10.23	10.41	3,728,182	-0.11(-1.02%)
Oct 25, 2018	10.22	10.58	10.20	10.52	4,687,155	+0.34(+3.34%)
Oct 24, 2018	10.80	10.82	10.18	10.18	7,222,684	-0.63(-5.87%)
Oct 23, 2018	10.85	10.97	10.76	10.81	6,325,935	-0.19(-1.71%)
Oct 22, 2018	11.22	11.32	11.00	11.00	5,508,256	-0.13(-1.12%)
Oct 19, 2018	11.17	11.36	11.06	11.13	3,993,705	-0.08(-0.72%)
Oct 18, 2018	11.57	11.58	11.15	11.21	3,574,634	-0.40(-3.46%)
Oct 17, 2018	11.71	11.76	11.37	11.61	4,401,735	+0.29(+2.61%)
Oct 16, 2018	11.11	11.39	10.99	11.31	5,223,015	+0.37(+3.35%)
Oct 15, 2018	11.03	11.04	10.87	10.95	3,710,275	+0.01(+0.08%)
Oct 12, 2018	10.96	11.05	10.69	10.94	4,486,149	+0.13(+1.24%)
Oct 11, 2018	11.10	11.12	10.79	10.80	5,121,681	-0.36(-3.20%)
Oct 10, 2018	11.48	11.53	11.16	11.16	2,936,059	-0.37(-3.18%)
Oct 09, 2018	11.38	11.56	11.35	11.53	2,526,197	+0.08(+0.70%)
Oct 08, 2018	11.51	11.51	11.28	11.45	2,136,736	+0.10(+0.87%)
Oct 05, 2018	11.68	11.68	11.35	11.35	3,391,606	-0.29(-2.53%)
Oct 04, 2018	11.70	11.82	11.61	11.64	3,790,303	-0.13(-1.06%)
Oct 03, 2018	11.70	11.81	11.56	11.77	1,687,681	+0.15(+1.31%)
Oct 02, 2018	11.69	11.86	11.59	11.62	3,859,435	-0.10(-0.84%)
Oct 01, 2018	11.94	11.96	11.64	11.72	2,853,128	-0.18(-1.50%)
Sep 28, 2018	11.64	12.01	11.59	11.90	4,818,137	+0.25(+2.15%)
Sep 27, 2018	11.64	11.83	11.55	11.64	2,182,567	+0.04(+0.39%)
Sep 26, 2018	11.59	11.73	11.41	11.60	3,346,738	+0.04(+0.31%)
Sep 25, 2018	11.61	11.67	11.54	11.56	3,219,125	-0.04(-0.31%)
Sep 24, 2018	11.70	11.78	11.55	11.60	1,934,015	-0.11(-0.92%)
Sep 21, 2018	11.68	11.75	11.62	11.71	6,369,654	+0.01(+0.08%)
Sep 20, 2018	11.68	11.77	11.61	11.70	2,550,561	+0.08(+0.69%)
Sep 19, 2018	11.52	11.64	11.48	11.62	2,822,726	+0.08(+0.70%)
Sep 18, 2018	11.53	11.57	11.45	11.54	2,277,422	+0.03(+0.23%)
Sep 17, 2018	11.70	11.73	11.47	11.51	2,125,227	-0.17(-1.45%)
Sep 14, 2018	11.56	11.72	11.54	11.68	1,682,991	+0.12(+1.00%)
Sep 13, 2018	11.62	11.64	11.51	11.56	1,505,298	+0.02(+0.16%)
Sep 12, 2018	11.65	11.69	11.50	11.55	2,850,132	-0.13(-1.15%)
Sep 11, 2018	11.68	11.75	11.58	11.68	1,682,579	+0.04(+0.38%)
Sep 10, 2018	11.64	11.73	11.58	11.64	1,943,146	+0.04(+0.31%)
Sep 07, 2018	11.71	11.77	11.60	11.60	2,190,093	-0.06(-0.54%)
Sep 06, 2018	11.66	11.78	11.56	11.66	2,782,671	-0.03(-0.23%)
Sep 05, 2018	11.47	11.89	11.47	11.69	4,634,934	+0.22(+1.95%)

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.