Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2017	13.49	13.81	13.32	13.63	3,111,620	+0.18(+1.32%)
Jul 31, 2017	13.99	14.07	13.42	13.45	3,509,940	-0.55(-3.91%)
Jul 28, 2017	17.00	17.04	13.52	14.00	7,943,670	-4.92(-26.00%)
Jul 27, 2017	19.19	19.28	18.62	18.92	452,050	-0.24(-1.24%)
Jul 26, 2017	19.30	19.61	18.90	19.16	282,850	-0.10(-0.49%)
Jul 25, 2017	19.22	19.64	19.01	19.25	1,125,570	+0.06(+0.32%)
Jul 24, 2017	18.78	19.34	18.77	19.19	727,280	+0.34(+1.81%)
Jul 21, 2017	18.97	18.97	18.75	18.85	822,100	-0.08(-0.44%)
Jul 20, 2017		19.02	18.79	18.93	549,750	-0.05(-0.26%)
Jul 19, 2017	18.93	19.01	18.64	18.98	622,950	+0.11(+0.56%)
Jul 18, 2017	18.64	18.90	18.54	18.88	790,820	+0.29(+1.58%)
Jul 17, 2017	18.47	18.68	18.42	18.58	497,680	+0.11(+0.59%)
Jul 14, 2017	18.58	18.62	18.44	18.47	322,860	-0.11(-0.57%)
Jul 13, 2017	18.72	19.45	18.47	18.58	326,050	-0.19(-1.01%)
Jul 12, 2017	18.51	18.86	18.51	18.77	447,580	+0.33(+1.81%)
Jul 11, 2017	18.43	18.69	18.23	18.43	772,280	+0.06(+0.31%)
Jul 10, 2017	18.47	18.70	18.38	18.38	458,280	-0.12(-0.66%)
Jul 07, 2017	18.34	18.70	18.34	18.50	479,350	+0.24(+1.30%)
Jul 06, 2017	18.31	18.50	18.18	18.26	580,410	-0.19(-1.03%)
Jul 05, 2017	18.63	18.69	18.36	18.45	670,280	-0.20(-1.08%)

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.