Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	12.45	12.48	12.31	12.44	914,766	+0.00(+0.00%)
Oct 30, 2017	12.52	12.55	12.38	12.44	816,227	-0.12(-0.99%)
Oct 27, 2017	12.40	12.60	12.33	12.56	1,073,441	+0.54(+4.46%)
Oct 26, 2017	12.39	12.45	11.97	12.03	1,118,345	-0.58(-4.63%)
Oct 25, 2017	12.51	12.72	12.42	12.61	924,756	+0.19(+1.54%)
Oct 24, 2017	12.44	12.52	12.41	12.42	630,770	+0.03(+0.23%)
Oct 23, 2017	12.62	12.65	12.30	12.39	888,636	-0.36(-2.85%)
Oct 20, 2017	12.77	13.00	12.74	12.75	2,281,171	+0.56(+4.55%)
Oct 19, 2017	12.15	12.21	11.98	12.20	1,157,714	+0.04(+0.31%)
Oct 18, 2017	12.17	12.19	12.09	12.16	699,148	-0.03(-0.24%)
Oct 17, 2017	12.31	12.33	12.17	12.19	343,593	-0.20(-1.62%)
Oct 16, 2017	12.44	12.44	12.29	12.39	716,783	+0.18(+1.49%)
Oct 13, 2017	12.30	12.33	12.18	12.21	918,841	+0.13(+1.11%)
Oct 12, 2017	12.29	12.32	12.00	12.07	1,712,729	-0.70(-5.47%)
Oct 11, 2017	12.69	12.91	12.67	12.77	1,296,435	+0.17(+1.37%)
Oct 10, 2017	12.75	12.76	12.54	12.60	1,055,625	-0.50(-3.80%)
Oct 09, 2017	13.16	13.19	13.07	13.10	384,731	-0.06(-0.44%)
Oct 06, 2017	13.18	13.23	13.10	13.16	394,635	-0.05(-0.36%)
Oct 05, 2017	13.13	13.21	13.10	13.20	278,131	+0.10(+0.73%)
Oct 04, 2017	13.21	13.23	13.08	13.11	415,157	-0.11(-0.80%)
Oct 03, 2017	13.11	13.28	13.11	13.21	432,281	+0.13(+1.03%)
Oct 02, 2017	12.89	13.08	12.89	13.08	449,298	+0.23(+1.79%)
Sep 29, 2017	12.88	12.90	12.80	12.85	561,338	+0.04(+0.30%)
Sep 28, 2017	12.79	12.83	12.71	12.81	954,459	-0.14(-1.11%)
Sep 27, 2017		13.00	12.85	12.95	841,546	+0.00(+0.00%)
Sep 26, 2017	12.88	13.03	12.88	12.95	597,300	+0.02(+0.15%)
Sep 25, 2017	13.16	13.16	12.92	12.94	609,594	-0.22(-1.67%)
Sep 22, 2017	13.05	13.17	12.98	13.16	1,206,494	-0.23(-1.72%)
Sep 21, 2017	13.39	13.42	13.29	13.39	495,540	-0.03(-0.21%)
Sep 20, 2017	13.42	13.49	13.32	13.41	778,459	-0.24(-1.75%)
Sep 19, 2017	13.71	13.72	13.62	13.65	634,991	-0.60(-4.23%)
Sep 18, 2017	14.28	14.44	14.26	14.26	799,352	+0.14(+1.02%)
Sep 15, 2017		14.23	14.11	14.11	840,120	+0.07(+0.48%)
Sep 14, 2017	14.08	14.21	14.03	14.05	1,058,696	+0.29(+2.09%)
Sep 13, 2017	13.89	13.95	13.76	13.76	448,224	-0.06(-0.42%)
Sep 12, 2017	13.72	13.90	13.69	13.82	509,268	+0.13(+0.98%)
Sep 11, 2017	13.45	13.69	13.45	13.68	400,038	+0.33(+2.44%)
Sep 08, 2017	13.41	13.46	13.33	13.36	441,086	-0.13(-0.99%)
Sep 07, 2017	13.63	13.65	13.49	13.49	684,328	-0.02(-0.14%)
Sep 06, 2017	13.40	13.68	13.40	13.51	795,704	-0.12(-0.91%)
Sep 05, 2017	13.55	13.74	13.55	13.63	1,184,176	+0.37(+2.82%)
Sep 01, 2017	13.26	13.33	13.21	13.26	450,299	-0.11(-0.86%)
Aug 31, 2017	13.34	13.38	13.22	13.38	535,878	+0.12(+0.94%)
Aug 30, 2017	13.10	13.28	13.10	13.25	326,543	+0.20(+1.54%)
Aug 29, 2017	12.94	13.06	12.85	13.05	763,493	-0.09(-0.66%)
Aug 28, 2017	13.09	13.14	12.98	13.14	431,111	-0.03(-0.22%)
Aug 25, 2017	13.17	13.26	13.12	13.17	399,276	+0.16(+1.25%)
Aug 24, 2017	13.01	13.06	12.99	13.00	528,085	-0.18(-1.38%)
Aug 23, 2017	13.10	13.18	13.07	13.18	622,636	+0.03(+0.22%)
Aug 22, 2017	13.02	13.17	13.02	13.16	726,145	+0.19(+1.48%)
Aug 21, 2017	12.95	12.99	12.86	12.96	1,032,327	+0.34(+2.73%)
Aug 18, 2017	12.56	12.69	12.53	12.62	603,879	+0.17(+1.38%)
Aug 17, 2017	12.67	12.73	12.45	12.45	768,638	+0.03(+0.23%)
Aug 16, 2017	12.46	12.52	12.39	12.42	519,717	-0.15(-1.22%)
Aug 15, 2017	12.60	12.72	12.51	12.57	592,831	-0.03(-0.23%)
Aug 14, 2017	12.56	12.61	12.49	12.60	945,993	+0.19(+1.54%)
Aug 11, 2017	12.22	12.62	12.20	12.41	1,375,131	+0.18(+1.49%)
Aug 10, 2017	12.46	12.46	12.21	12.23	1,092,940	-0.56(-4.34%)
Aug 09, 2017	12.58	12.81	12.50	12.78	699,183	-0.16(-1.26%)
Aug 08, 2017	13.07	13.10	12.95	12.95	441,798	-0.15(-1.17%)
Aug 07, 2017	13.17	13.18	13.04	13.10	471,078	-0.03(-0.22%)
Aug 04, 2017	13.04	13.15	12.93	13.13	968,126	+0.09(+0.66%)
Aug 03, 2017	13.27	13.27	13.02	13.04	1,045,748	-0.36(-2.71%)
Aug 02, 2017	13.54	13.66	13.28	13.40	901,482	+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.