Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	13.00	13.03	12.86	12.99	875,866	+0.00(+0.00%)
Oct 30, 2017	13.08	13.11	12.93	12.99	781,518	-0.13(-0.99%)
Oct 27, 2017	12.95	13.16	12.88	13.12	1,027,794	+0.56(+4.46%)
Oct 26, 2017	12.94	13.00	12.50	12.56	1,070,788	-0.61(-4.63%)
Oct 25, 2017	13.07	13.29	12.97	13.17	885,431	+0.20(+1.54%)
Oct 24, 2017	12.99	13.08	12.96	12.97	603,947	+0.03(+0.23%)
Oct 23, 2017	13.18	13.21	12.85	12.94	850,847	-0.38(-2.85%)
Oct 20, 2017	13.34	13.58	13.31	13.32	2,184,165	+0.58(+4.55%)
Oct 19, 2017	12.69	12.75	12.51	12.74	1,108,483	+0.04(+0.31%)
Oct 18, 2017	12.71	12.73	12.63	12.70	669,417	-0.03(-0.24%)
Oct 17, 2017	12.86	12.88	12.71	12.73	328,982	-0.21(-1.62%)
Oct 16, 2017	12.99	12.99	12.84	12.94	686,302	+0.19(+1.49%)
Oct 13, 2017	12.85	12.88	12.72	12.75	879,768	+0.14(+1.11%)
Oct 12, 2017	12.84	12.87	12.54	12.61	1,639,896	-0.73(-5.47%)
Oct 11, 2017	13.25	13.48	13.23	13.34	1,241,305	+0.18(+1.37%)
Oct 10, 2017	13.32	13.33	13.10	13.16	1,010,735	-0.52(-3.80%)
Oct 09, 2017	13.74	13.78	13.65	13.68	368,371	-0.06(-0.44%)
Oct 06, 2017	13.77	13.82	13.68	13.74	377,854	-0.05(-0.36%)
Oct 05, 2017	13.71	13.80	13.68	13.79	266,304	+0.10(+0.73%)
Oct 04, 2017	13.80	13.82	13.66	13.69	397,503	-0.11(-0.80%)
Oct 03, 2017	13.69	13.87	13.69	13.80	413,899	+0.14(+1.02%)
Oct 02, 2017	13.46	13.66	13.46	13.66	430,192	+0.24(+1.79%)
Sep 29, 2017	13.45	13.47	13.37	13.42	537,468	+0.04(+0.30%)
Sep 28, 2017	13.36	13.40	13.27	13.38	913,871	-0.15(-1.11%)
Sep 27, 2017		13.58	13.42	13.53	805,760	+0.00(+0.00%)
Sep 26, 2017	13.45	13.61	13.45	13.53	571,900	+0.02(+0.15%)
Sep 25, 2017	13.74	13.74	13.49	13.51	583,672	-0.23(-1.67%)
Sep 22, 2017	13.63	13.75	13.56	13.74	1,155,189	-0.24(-1.72%)
Sep 21, 2017	13.98	14.01	13.88	13.98	474,468	-0.03(-0.21%)
Sep 20, 2017	14.02	14.09	13.91	14.01	745,356	-0.25(-1.75%)
Sep 19, 2017	14.32	14.33	14.23	14.26	607,989	-0.63(-4.23%)
Sep 18, 2017	14.91	15.08	14.89	14.89	765,360	+0.15(+1.02%)
Sep 15, 2017		14.86	14.74	14.74	804,395	+0.07(+0.48%)
Sep 14, 2017	14.71	14.84	14.65	14.67	1,013,676	+0.30(+2.09%)
Sep 13, 2017	14.51	14.57	14.37	14.37	429,164	-0.06(-0.42%)
Sep 12, 2017	14.33	14.52	14.30	14.43	487,612	+0.14(+0.98%)
Sep 11, 2017	14.05	14.30	14.05	14.29	383,027	+0.34(+2.44%)
Sep 08, 2017	14.01	14.06	13.92	13.95	422,329	-0.14(-0.99%)
Sep 07, 2017	14.24	14.26	14.09	14.09	655,228	-0.02(-0.14%)
Sep 06, 2017	14.00	14.29	14.00	14.11	761,867	-0.13(-0.91%)
Sep 05, 2017	14.15	14.35	14.15	14.24	1,133,820	+0.39(+2.82%)
Sep 01, 2017	13.85	13.92	13.80	13.85	431,151	-0.12(-0.86%)
Aug 31, 2017	13.93	13.97	13.81	13.97	513,090	+0.13(+0.94%)
Aug 30, 2017	13.68	13.87	13.68	13.84	312,657	+0.21(+1.54%)
Aug 29, 2017	13.51	13.64	13.42	13.63	731,026	-0.09(-0.66%)
Aug 28, 2017	13.67	13.72	13.56	13.72	412,779	-0.03(-0.22%)
Aug 25, 2017	13.75	13.85	13.70	13.75	382,297	+0.17(+1.25%)
Aug 24, 2017	13.59	13.64	13.57	13.58	505,629	-0.19(-1.38%)
Aug 23, 2017	13.68	13.77	13.65	13.77	596,159	+0.03(+0.22%)
Aug 22, 2017	13.60	13.75	13.60	13.74	695,266	+0.20(+1.48%)
Aug 21, 2017	13.52	13.57	13.43	13.54	988,428	+0.36(+2.73%)
Aug 18, 2017	13.12	13.25	13.09	13.18	578,200	+0.18(+1.38%)
Aug 17, 2017	13.23	13.30	13.00	13.00	735,952	+0.03(+0.23%)
Aug 16, 2017	13.01	13.07	12.94	12.97	497,617	-0.16(-1.22%)
Aug 15, 2017	13.16	13.29	13.07	13.13	567,621	-0.03(-0.23%)
Aug 14, 2017	13.12	13.17	13.04	13.16	905,765	+0.20(+1.54%)
Aug 11, 2017	12.76	13.18	12.74	12.96	1,316,654	+0.19(+1.49%)
Aug 10, 2017	13.01	13.01	12.75	12.77	1,046,463	-0.58(-4.34%)
Aug 09, 2017	13.14	13.38	13.06	13.35	669,451	-0.17(-1.26%)
Aug 08, 2017	13.65	13.68	13.52	13.52	423,011	-0.16(-1.17%)
Aug 07, 2017	13.75	13.77	13.62	13.68	451,046	-0.03(-0.22%)
Aug 04, 2017	13.62	13.73	13.50	13.71	926,957	+0.09(+0.66%)
Aug 03, 2017	13.86	13.86	13.60	13.62	1,001,278	-0.38(-2.71%)
Aug 02, 2017	14.14	14.27	13.87	14.00	863,147	+0.04(+0.29%)

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.