Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	16.51	16.63	16.49	16.49	94,199	-0.08(-0.47%)
Sep 28, 2017	16.18	16.63	16.17	16.57	93,610	+0.18(+1.07%)
Sep 27, 2017	16.62	16.66	16.11	16.39	126,668	-0.03(-0.18%)
Sep 26, 2017	15.84	16.78	15.84	16.42	101,041	+0.63(+3.96%)
Sep 25, 2017	15.55	16.16	15.55	15.79	88,292	+0.23(+1.51%)
Sep 22, 2017	15.29	15.80	14.98	15.56	45,328	+0.35(+2.32%)
Sep 21, 2017	14.87	15.41	14.81	15.21	36,316	+0.12(+0.78%)
Sep 20, 2017	14.77	15.33	13.27	15.09	49,046	+0.28(+1.92%)
Sep 19, 2017	14.99	14.99	14.51	14.81	26,671	-0.04(-0.26%)
Sep 18, 2017	14.58	15.31	14.44	14.85	57,737	+0.24(+1.67%)
Sep 15, 2017		14.77	14.17	14.60	148,008	-0.12(-0.80%)
Sep 14, 2017	14.41	14.87	14.38	14.72	58,244	+0.39(+2.73%)
Sep 13, 2017	14.01	14.86	13.99	14.33	78,302	+0.22(+1.59%)
Sep 12, 2017	13.45	14.44	13.36	14.10	103,977	+0.51(+3.74%)
Sep 11, 2017	13.22	13.83	13.08	13.59	91,652	+0.32(+2.43%)
Sep 08, 2017	13.56	13.56	12.78	13.27	101,180	-0.44(-3.21%)
Sep 07, 2017	13.72	13.90	13.59	13.71	140,711	-0.14(-0.99%)
Sep 06, 2017	13.31	13.89	13.31	13.85	100,916	+0.56(+4.19%)
Sep 05, 2017	13.24	13.92	13.15	13.29	69,846	-0.11(-0.80%)
Sep 01, 2017	13.55	13.61	13.30	13.40	35,469	-0.08(-0.58%)
Aug 31, 2017	13.26	13.54	13.07	13.48	55,788	+0.26(+2.00%)
Aug 30, 2017	13.06	13.28	12.96	13.21	84,759	+0.09(+0.67%)
Aug 29, 2017	12.53	13.23	12.47	13.12	146,910	+0.62(+4.93%)
Aug 28, 2017	12.54	12.63	12.38	12.51	166,692	-0.02(-0.16%)
Aug 25, 2017	12.53	12.70	12.06	12.53	120,783	-0.05(-0.39%)
Aug 24, 2017	12.32	12.77	12.23	12.58	168,992	+0.22(+1.82%)
Aug 23, 2017	11.77	12.43	11.71	12.35	137,278	+0.51(+4.29%)
Aug 22, 2017	11.36	11.91	11.35	11.84	108,733	+0.59(+5.21%)
Aug 21, 2017	11.45	11.45	11.14	11.26	75,644	-0.17(-1.46%)
Aug 18, 2017	10.87	11.85	10.85	11.42	140,781	+0.62(+5.70%)
Aug 17, 2017	10.86	11.44	10.65	10.81	108,608	-0.06(-0.54%)
Aug 16, 2017	11.02	11.33	10.64	10.87	124,057	-0.05(-0.45%)
Aug 15, 2017	11.51	11.51	10.90	10.91	171,003	-0.58(-5.02%)
Aug 14, 2017	11.25	11.65	11.15	11.49	104,377	+0.30(+2.71%)
Aug 11, 2017	11.26	11.50	11.14	11.19	108,051	-0.12(-1.04%)
Aug 10, 2017	11.66	11.99	11.25	11.31	58,690	-0.39(-3.34%)
Aug 09, 2017	11.87	11.92	11.33	11.70	96,889	-0.25(-2.13%)
Aug 08, 2017	12.32	12.46	11.83	11.95	128,607	-0.40(-3.25%)
Aug 07, 2017	12.83	13.75	12.28	12.35	176,793	-0.47(-3.66%)
Aug 04, 2017	13.58	13.89	12.23	12.82	479,875	-0.76(-5.62%)
Aug 03, 2017	13.33	14.37	13.33	13.58	126,408	-0.65(-4.54%)
Aug 02, 2017	14.36	14.74	14.01	14.23	45,350	-0.23(-1.62%)
Aug 01, 2017	14.38	14.80	14.17	14.46	132,052	+0.12(+0.82%)
Jul 31, 2017	14.38	14.62	13.77	14.35	125,822	-0.10(-0.68%)
Jul 28, 2017	14.52	14.86	14.15	14.44	115,277	+0.02(+0.14%)
Jul 27, 2017	14.97	15.29	13.89	14.43	121,386	-0.53(-3.53%)
Jul 26, 2017	15.24	15.29	14.83	14.95	93,073	-0.01(-0.07%)
Jul 25, 2017	15.38	15.62	14.86	14.96	117,141	-0.13(-0.84%)
Jul 24, 2017	15.54	15.54	14.79	15.09	90,064	-0.25(-1.66%)
Jul 21, 2017	15.22	15.63	15.05	15.34	283,827	+0.17(+1.09%)
Jul 20, 2017		15.61	14.80	15.18	102,237	-0.33(-2.14%)
Jul 19, 2017	15.74	15.88	15.33	15.51	119,795	-0.19(-1.18%)
Jul 18, 2017	16.08	16.17	15.50	15.70	142,651	-0.35(-2.19%)
Jul 17, 2017	16.19	16.85	15.95	16.05	44,760	+0.04(+0.24%)
Jul 14, 2017	16.27	16.53	15.95	16.01	53,878	-0.31(-1.92%)
Jul 13, 2017	16.35	16.70	15.94	16.32	62,590	-0.19(-1.13%)
Jul 12, 2017	16.82	17.55	15.81	16.51	117,068	-0.86(-4.95%)
Jul 11, 2017	16.90	17.43	16.65	17.37	95,058	+0.32(+1.89%)
Jul 10, 2017	16.93	17.27	16.90	17.05	28,808	-0.11(-0.63%)
Jul 07, 2017	17.97	18.02	16.63	17.15	41,543	-0.40(-2.28%)
Jul 06, 2017	18.53	18.53	17.37	17.55	55,168	-0.88(-4.77%)
Jul 05, 2017	18.84	19.97	18.00	18.44	47,389	-0.54(-2.83%)

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.