Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	13.45	13.45	13.01	13.07	3,230,226	-0.27(-2.01%)
Nov 29, 2017	13.34	13.44	13.24	13.33	2,777,950	+0.09(+0.67%)
Nov 28, 2017		13.25	12.82	13.24	3,377,017	+0.39(+3.06%)
Nov 27, 2017	12.92	13.01	12.85	12.85	1,227,988	-0.10(-0.76%)
Nov 24, 2017	12.99	13.00	12.84	12.95	473,034	+0.02(+0.14%)
Nov 22, 2017	13.08	13.13	12.90	12.93	1,620,276	-0.15(-1.16%)
Nov 21, 2017	13.14	13.18	12.93	13.08	2,077,886	+0.01(+0.07%)
Nov 20, 2017	12.91	13.07	12.86	13.07	2,075,945	+0.21(+1.67%)
Nov 17, 2017	12.72	12.88	12.57	12.86	2,654,561	+0.05(+0.42%)
Nov 16, 2017	12.65	13.13	12.58	12.81	5,651,717	+0.29(+2.28%)
Nov 15, 2017	12.07	12.56	12.04	12.52	3,433,390	+0.34(+2.79%)
Nov 14, 2017	12.14	12.23	12.05	12.18	2,142,991	-0.02(-0.15%)
Nov 13, 2017	11.87	12.22	11.84	12.20	2,831,407	+0.22(+1.87%)
Nov 10, 2017	12.00	12.07	11.93	11.98	2,096,751	-0.02(-0.15%)
Nov 09, 2017	11.98	12.12	11.89	11.99	3,244,308	-0.07(-0.59%)
Nov 08, 2017	11.91	12.12	11.81	12.06	3,950,670	+0.15(+1.28%)
Nov 07, 2017	12.15	12.22	11.90	11.91	2,609,785	-0.22(-1.84%)
Nov 06, 2017	11.98	12.20	11.87	12.14	3,569,839	+0.12(+0.97%)
Nov 03, 2017	12.45	12.49	11.98	12.02	4,821,873	-0.73(-5.75%)
Nov 02, 2017	12.55	12.82	12.51	12.75	2,575,262	+0.17(+1.35%)
Nov 01, 2017	12.87	12.96	12.55	12.58	3,004,581	-0.20(-1.54%)
Oct 31, 2017	12.78	12.90	12.77	12.78	3,903,742	+0.01(+0.07%)
Oct 30, 2017	12.78	12.86	12.67	12.77	5,087,419	+0.00(+0.00%)
Oct 27, 2017	12.53	12.82	12.51	12.77	4,462,319	+0.25(+2.00%)
Oct 26, 2017	12.33	12.57	12.33	12.52	4,750,571	+0.21(+1.74%)
Oct 25, 2017	12.45	12.49	12.30	12.31	2,655,295	-0.09(-0.72%)
Oct 24, 2017	12.37	12.55	12.36	12.40	2,719,729	+0.15(+1.24%)
Oct 23, 2017	12.35	12.35	12.20	12.24	2,376,116	-0.06(-0.51%)
Oct 20, 2017	12.49	12.53	12.26	12.31	2,466,096	-0.04(-0.36%)
Oct 19, 2017	12.04	12.36	11.98	12.35	3,124,873	+0.25(+2.07%)
Oct 18, 2017	11.84	12.17	11.81	12.10	5,305,659	+0.38(+3.28%)
Oct 17, 2017	11.72	11.86	11.61	11.72	4,671,805	+0.04(+0.38%)
Oct 16, 2017	11.56	11.80	11.56	11.67	5,058,564	+0.13(+1.16%)
Oct 13, 2017	11.31	11.59	11.27	11.54	3,728,498	+0.24(+2.14%)
Oct 12, 2017	11.22	11.38	11.16	11.30	1,813,962	+0.07(+0.64%)
Oct 11, 2017	11.22	11.34	11.16	11.22	3,163,783	+0.09(+0.80%)
Oct 10, 2017	10.99	11.20	10.97	11.14	2,206,128	+0.16(+1.47%)
Oct 09, 2017	11.18	11.22	10.95	10.97	2,109,843	-0.17(-1.52%)
Oct 06, 2017	11.24	11.31	11.14	11.14	1,973,207	-0.10(-0.87%)
Oct 05, 2017	11.14	11.30	11.08	11.24	2,660,028	+0.13(+1.21%)
Oct 04, 2017	11.22	11.23	11.08	11.11	1,382,727	-0.08(-0.72%)
Oct 03, 2017	11.08	11.24	11.08	11.19	2,392,177	+0.02(+0.16%)
Oct 02, 2017	11.21	11.31	11.11	11.17	2,728,358	-0.03(-0.24%)
Sep 29, 2017	11.18	11.31	11.15	11.20	3,161,702	-0.02(-0.16%)
Sep 28, 2017	11.03	11.22	10.93	11.22	3,824,993	+0.20(+1.78%)
Sep 27, 2017	10.89	11.09	10.80	11.02	3,182,405	+0.22(+2.07%)
Sep 26, 2017	10.58	10.85	10.52	10.80	2,926,709	+0.23(+2.20%)
Sep 25, 2017	10.72	10.73	10.49	10.56	2,661,487	-0.18(-1.66%)
Sep 22, 2017	10.61	10.81	10.61	10.74	2,271,446	+0.10(+0.92%)
Sep 21, 2017	10.63	10.75	10.60	10.64	1,823,882	-0.01(-0.08%)
Sep 20, 2017	10.57	10.72	10.50	10.65	2,214,001	+0.07(+0.68%)
Sep 19, 2017	10.45	10.62	10.45	10.58	2,257,373	+0.13(+1.28%)
Sep 18, 2017	10.46	10.59	10.38	10.45	1,833,393	-0.01(-0.09%)
Sep 15, 2017	10.37	10.47	10.22	10.46	5,616,526	+0.09(+0.86%)
Sep 14, 2017	10.30	10.55	10.25	10.37	2,672,477	+0.06(+0.61%)
Sep 13, 2017	10.35	10.42	10.27	10.30	2,514,116	-0.06(-0.60%)
Sep 12, 2017	10.17	10.39	10.17	10.37	2,658,975	+0.25(+2.47%)
Sep 11, 2017	10.05	10.19	9.938	10.12	3,311,355	+0.17(+1.71%)
Sep 08, 2017	9.706	9.983	9.688	9.947	3,966,862	+0.21(+2.20%)
Sep 07, 2017	9.741	9.849	9.509	9.732	3,987,149	-0.01(-0.09%)
Sep 06, 2017	9.849	9.929	9.724	9.741	1,748,738	-0.05(-0.55%)
Sep 05, 2017	10.12	10.13	9.786	9.795	3,177,410	-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.