Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	14.03	14.15	13.94	14.12	498,816	+0.16(+1.15%)
Sep 28, 2017	14.09	14.12	13.89	13.96	565,942	-0.15(-1.06%)
Sep 27, 2017		14.17	13.84	14.11	707,618	+0.21(+1.51%)
Sep 26, 2017	13.75	14.15	13.74	13.90	845,491	+0.12(+0.87%)
Sep 25, 2017	13.74	13.96	13.71	13.78	1,110,997	+0.00(+0.00%)
Sep 22, 2017	13.47	13.80	13.45	13.78	344,483	+0.29(+2.15%)
Sep 21, 2017	13.54	13.63	13.38	13.49	283,342	-0.10(-0.74%)
Sep 20, 2017	13.56	13.77	13.53	13.59	542,863	+0.08(+0.59%)
Sep 19, 2017	14.15	14.20	13.46	13.51	1,576,982	-0.30(-2.17%)
Sep 18, 2017	13.92	14.04	13.81	13.81	562,642	-0.06(-0.43%)
Sep 15, 2017	14.08	14.15	13.78	13.87	1,951,604	-0.18(-1.28%)
Sep 14, 2017	14.04	14.15	13.86	14.05	941,858	+0.00(+0.00%)
Sep 13, 2017	13.86	14.08	13.82	14.05	864,414	+0.19(+1.37%)
Sep 12, 2017	13.64	13.99	13.64	13.86	872,969	+0.21(+1.54%)
Sep 11, 2017	13.91	14.01	13.64	13.65	994,286	-0.15(-1.09%)
Sep 08, 2017	14.01	14.13	13.76	13.80	500,240	-0.22(-1.57%)
Sep 07, 2017	14.13	14.19	13.98	14.02	471,602	-0.07(-0.50%)
Sep 06, 2017	13.94	14.16	13.91	14.09	682,030	+0.23(+1.66%)
Sep 05, 2017	13.97	14.10	13.77	13.86	1,062,461	-0.08(-0.57%)
Sep 01, 2017	14.06	14.20	13.89	13.94	1,089,425	-0.10(-0.71%)
Aug 31, 2017	13.75	14.10	13.68	14.04	1,714,926	+0.32(+2.33%)
Aug 30, 2017	13.40	13.75	13.38	13.72	812,876	+0.36(+2.69%)
Aug 29, 2017	13.24	13.44	13.20	13.36	643,153	+0.02(+0.19%)
Aug 28, 2017	12.89	13.39	12.89	13.34	1,354,383	+0.51(+3.94%)
Aug 25, 2017	12.80	12.90	12.70	12.83	498,840	+0.06(+0.47%)
Aug 24, 2017	12.60	12.79	12.60	12.77	417,428	+0.20(+1.59%)
Aug 23, 2017	12.53	12.99	12.44	12.57	1,195,850	-0.01(-0.08%)
Aug 22, 2017	12.08	12.66	12.08	12.58	1,722,229	+0.52(+4.31%)
Aug 21, 2017	12.20	12.32	11.88	12.06	1,215,364	-0.22(-1.79%)
Aug 18, 2017	12.42	12.55	12.25	12.28	713,670	-0.23(-1.84%)
Aug 17, 2017	12.61	12.80	12.50	12.51	1,448,043	-0.13(-1.03%)
Aug 16, 2017	12.65	12.84	12.52	12.64	645,241	+0.00(+0.00%)
Aug 15, 2017	12.67	12.78	12.51	12.64	1,208,895	-0.01(-0.08%)
Aug 14, 2017	12.53	12.75	12.52	12.65	577,579	+0.18(+1.44%)
Aug 11, 2017	12.25	12.57	12.24	12.47	1,078,611	+0.25(+2.05%)
Aug 10, 2017	12.55	12.58	12.12	12.22	1,094,920	-0.36(-2.86%)
Aug 09, 2017	12.59	12.74	12.47	12.58	696,639	-0.06(-0.47%)
Aug 08, 2017	12.85	12.93	12.54	12.64	1,149,681	-0.25(-1.94%)
Aug 07, 2017	12.87	12.99	12.75	12.89	828,644	+0.04(+0.31%)
Aug 04, 2017	12.95	12.98	12.62	12.85	920,231	-0.06(-0.46%)
Aug 03, 2017	12.94	12.98	12.76	12.91	1,456,514	+0.03(+0.23%)
Aug 02, 2017	13.13	13.16	12.42	12.88	5,820,597	-0.40(-3.01%)
Aug 01, 2017	13.14	13.65	12.70	13.28	4,947,097	-0.44(-3.21%)
Jul 31, 2017		14.28	13.72	13.72	1,343,301	-0.05(-0.36%)
Jul 28, 2017	13.66	13.83	13.53	13.77	783,157	+0.09(+0.66%)
Jul 27, 2017	13.80	14.48	13.48	13.68	1,816,585	+0.49(+3.71%)
Jul 26, 2017	13.18	13.35	13.00	13.19	781,086	+0.08(+0.61%)
Jul 25, 2017	12.99	13.15	12.90	13.11	466,735	+0.13(+1.00%)
Jul 24, 2017	13.05	13.12	12.90	12.98	355,779	-0.08(-0.61%)
Jul 21, 2017	13.28	13.28	12.99	13.06	425,349	-0.10(-0.76%)
Jul 20, 2017	13.03	13.34	13.03	13.16	480,715	+0.14(+1.08%)
Jul 19, 2017	12.98	13.14	12.93	13.02	286,127	+0.08(+0.62%)
Jul 18, 2017	12.84	12.98	12.63	12.94	379,921	+0.08(+0.62%)
Jul 17, 2017	13.00	13.16	12.81	12.86	487,790	-0.06(-0.46%)
Jul 14, 2017	13.00	13.30	12.81	12.92	481,721	-0.05(-0.39%)
Jul 13, 2017	12.88	12.98	12.78	12.97	626,761	+0.07(+0.54%)
Jul 12, 2017	12.81	12.96	12.75	12.90	373,806	+0.13(+1.02%)
Jul 11, 2017	12.66	12.97	12.66	12.77	406,782	+0.11(+0.87%)
Jul 10, 2017	12.59	12.82	12.49	12.66	359,336	+0.08(+0.64%)
Jul 07, 2017	12.80	12.91	12.55	12.58	493,758	-0.16(-1.26%)
Jul 06, 2017	13.04	13.04	12.68	12.74	434,263	-0.36(-2.75%)
Jul 05, 2017	12.87	13.13	12.79	13.10	741,200	+0.22(+1.71%)

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.