Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	13.64	13.80	13.13	13.23	2,358,050	-0.35(-2.61%)
Oct 30, 2017	14.03	14.13	13.54	13.58	1,665,510	-0.51(-3.59%)
Oct 27, 2017	14.12	14.34	13.63	14.09	1,545,360	-0.01(-0.07%)
Oct 26, 2017	13.86	14.12	13.69	14.10	1,782,590	+0.31(+2.26%)
Oct 25, 2017	13.69	13.82	13.51	13.79	1,120,090	+0.08(+0.59%)
Oct 24, 2017	13.69	13.74	13.62	13.70	636,790	+0.02(+0.12%)
Oct 23, 2017	13.73	13.77	13.60	13.69	1,696,090	-0.01(-0.09%)
Oct 20, 2017	13.68	13.86	13.57	13.70	1,150,280	+0.14(+1.06%)
Oct 19, 2017	13.57	13.66	13.48	13.56	707,130	-0.04(-0.32%)
Oct 18, 2017	13.59	13.71	13.54	13.60	665,650	+0.01(+0.08%)
Oct 17, 2017	13.60	13.74	13.52	13.59	1,036,200	+0.01(+0.04%)
Oct 16, 2017	13.50	13.59	13.50	13.58	989,530	+0.08(+0.61%)
Oct 13, 2017	13.41	13.60	13.36	13.50	1,914,110	+0.14(+1.07%)
Oct 12, 2017	13.21	13.41	13.20	13.36	801,450	+0.14(+1.09%)
Oct 11, 2017	13.22	13.29	13.13	13.21	651,520	-0.02(-0.17%)
Oct 10, 2017	13.22	13.28	13.19	13.23	693,680	+0.02(+0.17%)
Oct 09, 2017	13.19	13.27	13.07	13.21	748,300	+0.08(+0.58%)
Oct 06, 2017	13.11	13.20	12.91	13.14	1,033,750	+0.02(+0.15%)
Oct 05, 2017	13.10	13.15	12.92	13.12	741,130	+0.02(+0.13%)
Oct 04, 2017	13.00	13.13	12.93	13.10	1,138,860	+0.17(+1.33%)
Oct 03, 2017	12.91	13.00	12.82	12.93	572,930	+0.02(+0.16%)
Oct 02, 2017	12.80	12.99	12.80	12.91	698,690	+0.13(+1.06%)
Sep 29, 2017	12.80	12.85	12.69	12.77	505,810	-0.00(-0.01%)
Sep 28, 2017	12.73	12.81	12.69	12.77	687,160	+0.04(+0.31%)
Sep 27, 2017	12.49	12.80	12.48	12.73	937,590	+0.28(+2.24%)
Sep 26, 2017	12.44	12.51	12.41	12.45	880,740	+0.06(+0.47%)
Sep 25, 2017	12.48	12.50	12.29	12.40	510,240	-0.08(-0.64%)
Sep 22, 2017	12.39	12.56	12.39	12.48	583,730	+0.03(+0.20%)
Sep 21, 2017	12.47	12.63	12.32	12.45	673,370	-0.08(-0.63%)
Sep 20, 2017	12.58	12.61	12.45	12.53	726,540	-0.06(-0.44%)
Sep 19, 2017	12.65	12.70	12.50	12.59	882,810	-0.01(-0.08%)
Sep 18, 2017	12.67	12.73	12.53	12.60	1,757,890	-0.09(-0.68%)
Sep 15, 2017	12.94	13.12	12.60	12.68	1,507,560	-0.33(-2.53%)
Sep 14, 2017	13.21	13.22	12.97	13.01	874,940	-0.21(-1.60%)
Sep 13, 2017		13.35	12.86	13.22	1,341,310	+0.37(+2.87%)
Sep 12, 2017	12.82	12.94	12.82	12.85	2,694,160	+0.03(+0.25%)
Sep 11, 2017	12.89	12.93	12.80	12.82	1,388,240	-0.00(-0.04%)
Sep 08, 2017	12.81	12.89	12.71	12.82	1,438,640	-0.01(-0.09%)
Sep 07, 2017	12.89	13.04	12.79	12.84	944,370	+0.02(+0.13%)
Sep 06, 2017	12.82	12.91	12.78	12.82	1,565,720	-0.01(-0.09%)
Sep 05, 2017	12.82	12.89	12.71	12.83	1,155,160	-0.02(-0.15%)
Sep 01, 2017	12.89	12.91	12.76	12.85	971,430	-0.05(-0.39%)
Aug 31, 2017	12.62	13.01	12.59	12.90	1,302,250	+0.33(+2.60%)
Aug 30, 2017	12.70	12.71	12.51	12.57	1,426,080	-0.10(-0.77%)
Aug 29, 2017	12.54	12.85	12.53	12.67	1,590,890	+0.04(+0.31%)
Aug 28, 2017	12.58	12.64	12.53	12.63	1,001,680	+0.05(+0.44%)
Aug 25, 2017	12.64	12.66	12.52	12.58	408,810	+0.01(+0.10%)
Aug 24, 2017	12.61	12.68	12.54	12.56	440,670	+0.00(+0.00%)
Aug 23, 2017	12.58	12.66	12.50	12.56	586,860	-0.05(-0.40%)
Aug 22, 2017	12.57	12.82	12.57	12.61	1,346,890	+0.09(+0.74%)
Aug 21, 2017	12.56	12.62	12.34	12.52	1,537,030	-0.07(-0.57%)
Aug 18, 2017	12.69	12.75	12.52	12.59	1,838,830	-0.15(-1.20%)
Aug 17, 2017	12.81	12.93	12.68	12.75	1,235,160	-0.13(-0.98%)
Aug 16, 2017	12.89	12.95	12.72	12.87	1,253,590	+0.00(+0.02%)
Aug 15, 2017	12.87	12.99	12.72	12.87	1,943,000	-0.02(-0.18%)
Aug 14, 2017	12.90	13.25	12.85	12.89	3,439,050	-0.01(-0.07%)
Aug 11, 2017	12.81	12.99	12.61	12.90	1,578,060	+0.13(+0.99%)
Aug 10, 2017	12.99	13.06	12.71	12.77	1,358,230	-0.29(-2.19%)
Aug 09, 2017	13.09	13.29	12.88	13.06	1,151,290	-0.09(-0.68%)
Aug 08, 2017	13.20	13.24	13.07	13.15	1,249,830	-0.06(-0.48%)
Aug 07, 2017	13.56	13.56	13.15	13.21	1,540,160	-0.36(-2.65%)
Aug 04, 2017		13.59	13.30	13.57	1,580,300	+0.22(+1.62%)
Aug 03, 2017	13.59	13.59	13.23	13.36	1,346,560	-0.24(-1.74%)
Aug 02, 2017	13.63	13.73	13.38	13.59	1,645,700	-0.04(-0.26%)

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.