Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		10.18	10.18	10.18	0	+0.01(+0.10%)
Dec 28, 2017	10.10	10.21	10.07	10.17	216,965	+0.07(+0.69%)
Dec 27, 2017	10.14	10.20	10.03	10.10	308,861	-0.01(-0.10%)
Dec 26, 2017	9.960	10.15	9.960	10.11	174,773	+0.14(+1.40%)
Dec 22, 2017	9.930	10.02	9.750	9.970	504,681	+0.07(+0.71%)
Dec 21, 2017	10.03	10.19	9.830	9.900	1,119,661	-0.15(-1.49%)
Dec 20, 2017	10.20	10.22	9.970	10.05	518,632	-0.07(-0.69%)
Dec 19, 2017	10.09	10.18	9.880	10.12	578,842	+0.00(+0.00%)
Dec 18, 2017	10.05	10.21	10.03	10.12	331,436	+0.12(+1.20%)
Dec 15, 2017	9.760	10.12	9.730	10.00	1,250,857	+0.24(+2.46%)
Dec 14, 2017	9.970	10.03	9.660	9.760	974,088	-0.15(-1.51%)
Dec 13, 2017	9.960	10.05	9.870	9.910	410,462	-0.07(-0.70%)
Dec 12, 2017	10.10	10.12	9.960	9.980	320,142	-0.08(-0.80%)
Dec 11, 2017	10.07	10.25	10.03	10.06	332,858	-0.04(-0.40%)
Dec 08, 2017	10.14	10.20	10.04	10.10	403,542	-0.02(-0.20%)
Dec 07, 2017	10.42	10.42	9.930	10.12	1,022,835	-0.30(-2.88%)
Dec 06, 2017	10.47	10.51	10.20	10.42	1,084,101	-0.11(-1.04%)
Dec 05, 2017	10.60	10.72	10.38	10.53	876,995	-0.10(-0.94%)
Dec 04, 2017	10.85	10.85	10.61	10.63	864,129	-0.11(-1.02%)
Dec 01, 2017	10.75	10.78	10.52	10.74	1,166,971	-0.02(-0.19%)
Nov 30, 2017	10.58	10.82	10.50	10.76	802,372	+0.26(+2.48%)
Nov 29, 2017	10.38	10.67	10.38	10.50	682,205	+0.10(+0.96%)
Nov 28, 2017	10.34	10.46	10.30	10.40	702,112	+0.08(+0.78%)
Nov 27, 2017	10.25	10.41	10.22	10.32	433,435	+0.08(+0.78%)
Nov 24, 2017	10.25	10.31	10.06	10.24	267,393	-0.01(-0.10%)
Nov 22, 2017	10.19	10.58	10.14	10.25	525,867	+0.07(+0.69%)
Nov 21, 2017	10.09	10.24	10.07	10.18	346,421	+0.09(+0.89%)
Nov 20, 2017	10.08	10.11	9.920	10.09	323,253	+0.05(+0.50%)
Nov 17, 2017	10.05	10.15	9.960	10.04	483,758	-0.06(-0.59%)
Nov 16, 2017	9.990	10.25	9.960	10.10	786,983	+0.16(+1.61%)
Nov 15, 2017	9.860	10.00	9.740	9.940	660,856	+0.04(+0.40%)
Nov 14, 2017	9.770	10.03	9.620	9.900	827,696	+0.05(+0.51%)
Nov 13, 2017	10.04	10.04	9.770	9.850	602,341	-0.16(-1.60%)
Nov 10, 2017	9.760	10.27	9.760	10.01	1,311,514	+0.20(+2.04%)
Nov 09, 2017	9.770	9.910	9.680	9.810	681,588	-0.05(-0.51%)
Nov 08, 2017	9.700	9.910	9.590	9.860	717,919	+0.10(+1.02%)
Nov 07, 2017	9.650	9.780	9.370	9.760	874,439	+0.17(+1.77%)
Nov 06, 2017	9.640	9.710	9.500	9.590	725,264	-0.15(-1.54%)
Nov 03, 2017	10.11	10.46	9.540	9.740	1,424,554	-0.27(-2.70%)
Nov 02, 2017	11.25	11.25	9.630	10.01	3,252,816	-1.35(-11.88%)
Nov 01, 2017	11.42	11.61	11.25	11.36	682,029	+0.05(+0.44%)
Oct 31, 2017	11.20	11.33	11.12	11.31	452,843	+0.19(+1.71%)
Oct 30, 2017	11.20	11.26	10.99	11.12	501,579	-0.12(-1.07%)
Oct 27, 2017	11.24	11.35	11.14	11.24	406,552	+0.00(+0.00%)
Oct 26, 2017	11.01	11.32	10.96	11.24	369,257	+0.28(+2.55%)
Oct 25, 2017	11.09	11.09	10.92	10.96	247,655	-0.13(-1.17%)
Oct 24, 2017	11.15	11.21	11.05	11.09	262,600	-0.06(-0.54%)
Oct 23, 2017	11.17	11.33	11.09	11.15	224,588	-0.02(-0.18%)
Oct 20, 2017	11.29	11.35	11.15	11.17	354,965	-0.04(-0.36%)
Oct 19, 2017	11.26	11.30	11.11	11.21	302,243	-0.10(-0.88%)
Oct 18, 2017	11.31	11.39	11.24	11.31	211,351	+0.00(+0.00%)
Oct 17, 2017	11.35	11.40	11.26	11.31	269,900	-0.04(-0.35%)
Oct 16, 2017	11.55	11.59	11.27	11.35	264,759	-0.14(-1.22%)
Oct 13, 2017	11.70	11.70	11.48	11.49	418,460	-0.21(-1.79%)
Oct 12, 2017	11.52	11.70	11.40	11.70	442,775	+0.18(+1.56%)
Oct 11, 2017	11.74	11.75	11.50	11.52	438,876	-0.23(-1.96%)
Oct 10, 2017	11.79	11.79	11.61	11.75	430,197	+0.01(+0.09%)
Oct 09, 2017	11.76	11.76	11.64	11.74	403,892	+0.03(+0.26%)
Oct 06, 2017	11.65	11.74	11.65	11.71	515,943	+0.05(+0.43%)
Oct 05, 2017	11.61	11.80	11.58	11.66	1,030,186	+0.07(+0.60%)
Oct 04, 2017	11.29	11.67	10.92	11.59	1,700,685	+0.30(+2.66%)
Oct 03, 2017	10.87	11.30	10.84	11.29	1,364,206	+0.46(+4.25%)

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.