Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	13.55	13.55	13.33	13.51	695,279	+0.03(+0.19%)
Aug 30, 2017	13.68	13.68	13.45	13.48	346,471	-0.16(-1.14%)
Aug 29, 2017	13.58	13.69	13.53	13.64	387,104	-0.01(-0.10%)
Aug 28, 2017	13.81	13.81	13.58	13.65	420,688	-0.08(-0.56%)
Aug 25, 2017	13.62	13.77	13.53	13.73	622,608	+0.15(+1.09%)
Aug 24, 2017	13.73	13.76	13.53	13.58	498,560	-0.11(-0.80%)
Aug 23, 2017	13.77	13.91	13.66	13.69	447,518	-0.08(-0.61%)
Aug 22, 2017	13.71	13.87	13.71	13.77	393,965	+0.08(+0.56%)
Aug 21, 2017	13.53	13.73	13.50	13.69	730,178	+0.23(+1.72%)
Aug 18, 2017	13.45	13.69	13.35	13.46	792,451	-0.02(-0.14%)
Aug 17, 2017	13.67	13.81	13.46	13.48	601,305	-0.22(-1.64%)
Aug 16, 2017	13.82	13.93	13.60	13.71	499,361	+0.03(+0.23%)
Aug 15, 2017	13.69	13.74	13.59	13.68	373,890	-0.05(-0.37%)
Aug 14, 2017	13.53	13.74	13.53	13.73	368,065	+0.15(+1.14%)
Aug 11, 2017	13.55	13.61	13.44	13.57	511,452	+0.03(+0.19%)
Aug 10, 2017	13.60	13.66	13.42	13.55	1,081,173	-0.06(-0.47%)
Aug 09, 2017	13.98	14.03	13.50	13.61	1,452,568	-0.37(-2.62%)
Aug 08, 2017	14.11	14.22	13.93	13.98	872,410	-0.15(-1.09%)
Aug 07, 2017	14.13	14.34	14.03	14.13	507,965	-0.05(-0.36%)
Aug 04, 2017	14.56	14.56	14.01	14.18	593,884	-0.08(-0.54%)
Aug 03, 2017	14.14	14.31	13.97	14.26	1,215,510	+0.22(+1.60%)
Aug 02, 2017	13.86	14.04	13.86	14.04	562,466	+0.17(+1.25%)
Aug 01, 2017	13.91	13.95	13.85	13.86	364,592	-0.03(-0.19%)
Jul 31, 2017	14.12	14.12	13.82	13.89	819,881	-0.18(-1.28%)
Jul 28, 2017	13.53	14.09	13.52	14.07	1,349,075	+0.55(+4.09%)
Jul 27, 2017	13.42	13.67	13.41	13.51	1,192,769	+0.17(+1.25%)
Jul 26, 2017	13.35	13.42	13.31	13.35	380,446	-0.01(-0.05%)
Jul 25, 2017	13.43	13.50	13.33	13.35	476,768	-0.06(-0.48%)
Jul 24, 2017	13.39	13.48	13.26	13.42	539,037	+0.04(+0.34%)
Jul 21, 2017	13.35	13.40	13.26	13.37	703,265	+0.07(+0.53%)
Jul 20, 2017	13.36	13.47	13.26	13.30	709,001	-0.04(-0.29%)
Jul 19, 2017	13.45	13.56	13.26	13.34	843,843	-0.13(-0.95%)
Jul 18, 2017	13.10	13.59	13.07	13.47	1,336,796	+0.36(+2.75%)
Jul 17, 2017	13.10	13.29	13.00	13.11	962,017	+0.06(+0.44%)
Jul 14, 2017	13.00	13.12	12.99	13.05	656,770	+0.07(+0.54%)
Jul 13, 2017	13.10	13.19	12.96	12.98	1,103,598	-0.05(-0.39%)
Jul 12, 2017	12.97	13.60	12.97	13.03	1,011,404	+0.18(+1.40%)
Jul 11, 2017	12.92	13.00	12.81	12.85	1,146,004	-0.08(-0.60%)
Jul 10, 2017	13.03	13.07	12.86	12.93	1,155,347	-0.05(-0.40%)
Jul 07, 2017	13.08	13.27	12.97	12.98	1,290,733	-0.11(-0.83%)
Jul 06, 2017	13.30	13.38	13.05	13.09	1,202,538	-0.19(-1.45%)
Jul 05, 2017	13.42	13.60	13.19	13.28	1,707,199	-0.26(-1.95%)
Jul 03, 2017	13.73	13.84	13.50	13.55	354,890	-0.18(-1.31%)
Jun 30, 2017	13.76	13.82	13.53	13.73	905,010	-0.03(-0.19%)
Jun 29, 2017	13.50	13.78	13.37	13.75	1,297,927	+0.21(+1.57%)
Jun 28, 2017	13.74	13.99	13.51	13.54	1,078,477	-0.13(-0.99%)
Jun 27, 2017	13.77	13.78	13.50	13.68	991,072	-0.13(-0.98%)
Jun 26, 2017	13.74	13.93	13.60	13.81	2,443,793	+0.16(+1.18%)
Jun 23, 2017		13.99		13.65	14,532,625	+0.68(+5.25%)
Jun 22, 2017	12.94	13.10	12.89	12.97	1,594,355	+0.04(+0.35%)
Jun 21, 2017	13.08	13.09	12.84	12.92	1,065,872	-0.11(-0.84%)
Jun 20, 2017	13.18	13.18	12.88	13.03	714,453	-0.12(-0.93%)
Jun 19, 2017	13.23	13.27	13.02	13.15	651,478	-0.01(-0.10%)
Jun 16, 2017	13.24	13.31	12.98	13.17	1,073,919	-0.15(-1.16%)
Jun 15, 2017	13.37	13.42	13.26	13.32	832,837	-0.06(-0.43%)
Jun 14, 2017	13.75	13.78	13.24	13.38	1,231,591	-0.31(-2.25%)
Jun 13, 2017	13.68	13.86	13.57	13.69	1,417,535	+0.06(+0.47%)
Jun 12, 2017	13.50	13.69	13.46	13.62	1,400,957	+0.13(+0.95%)
Jun 09, 2017	13.53	13.57	13.40	13.50	928,730	-0.01(-0.05%)
Jun 08, 2017	13.42	13.66	13.33	13.50	1,684,095	+0.05(+0.38%)
Jun 07, 2017	13.44	13.60	13.41	13.45	1,643,031	+0.02(+0.14%)
Jun 06, 2017	13.33	13.46	13.24	13.43	404,648	+0.08(+0.63%)
Jun 05, 2017	13.44	13.44	13.30	13.35	709,090	-0.13(-1.00%)
Jun 02, 2017	13.55	13.61	13.32	13.48	1,330,920	-0.03(-0.19%)

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.