Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	17.16	17.76	17.16	17.54	209,225	+0.39(+2.27%)
Sep 28, 2017	16.74	17.20	16.66	17.15	103,924	+0.42(+2.53%)
Sep 27, 2017	17.12	17.19	16.43	16.73	158,269	-0.30(-1.77%)
Sep 26, 2017	17.04	17.66	16.80	17.03	415,803	-0.16(-0.95%)
Sep 25, 2017	17.27	17.61	16.99	17.19	379,790	-0.08(-0.45%)
Sep 22, 2017	16.68	17.27	16.68	17.27	118,832	+0.63(+3.79%)
Sep 21, 2017	16.58	16.76	16.49	16.64	175,299	+0.32(+1.96%)
Sep 20, 2017	16.23	16.78	16.03	16.32	467,513	+0.42(+2.66%)
Sep 19, 2017	15.32	16.06	15.10	15.90	383,852	+0.80(+5.32%)
Sep 18, 2017	15.07	15.18	14.81	15.10	88,672	+0.06(+0.40%)
Sep 15, 2017	15.00	15.17	14.93	15.03	66,739	+0.01(+0.06%)
Sep 14, 2017	15.11	15.11	14.97	15.03	53,141	-0.10(-0.63%)
Sep 13, 2017	15.10	15.33	14.86	15.12	93,288	+0.00(+0.00%)
Sep 12, 2017	15.53	15.62	15.01	15.12	98,504	-0.42(-2.72%)
Sep 11, 2017	15.67	16.03	15.41	15.54	227,839	+0.24(+1.58%)
Sep 08, 2017	15.67	15.72	15.29	15.30	102,448	-0.54(-3.38%)
Sep 07, 2017	15.98	16.02	15.73	15.84	49,293	-0.01(-0.05%)
Sep 06, 2017	15.94	16.02	15.70	15.85	238,129	+0.01(+0.05%)
Sep 05, 2017	15.71	16.02	15.60	15.84	147,111	+0.23(+1.49%)
Sep 01, 2017	15.12	15.63	15.08	15.60	153,993	+0.59(+3.91%)
Aug 31, 2017	15.01	15.45	14.94	15.02	305,937	-0.05(-0.34%)
Aug 30, 2017	15.66	15.66	14.93	15.07	312,949	-0.51(-3.27%)
Aug 29, 2017	15.56	15.69	15.46	15.58	101,100	-0.14(-0.88%)
Aug 28, 2017	15.80	15.98	15.67	15.72	72,661	+0.07(+0.44%)
Aug 25, 2017	15.81	16.13	15.48	15.65	184,820	-0.06(-0.39%)
Aug 24, 2017	15.81	16.01	15.39	15.71	193,455	-0.05(-0.33%)
Aug 23, 2017	15.69	16.19	15.67	15.76	193,375	+0.06(+0.39%)
Aug 22, 2017	15.60	15.86	15.56	15.70	152,039	+0.08(+0.50%)
Aug 21, 2017	15.50	16.11	15.49	15.62	255,759	+0.16(+1.06%)
Aug 18, 2017	15.23	15.54	15.11	15.46	368,930	+0.25(+1.65%)
Aug 17, 2017	15.41	15.44	15.10	15.21	443,200	-0.22(-1.40%)
Aug 16, 2017	15.47	15.54	15.38	15.42	85,938	-0.04(-0.28%)
Aug 15, 2017	15.40	15.53	15.07	15.47	314,707	+0.14(+0.90%)
Aug 14, 2017	14.10	15.50	14.00	15.33	818,015	+1.90(+14.15%)
Aug 11, 2017	12.74	13.47	12.74	13.43	162,983	+0.56(+4.36%)
Aug 10, 2017	13.11	13.34	12.71	12.87	153,543	-0.25(-1.91%)
Aug 09, 2017	13.32	13.48	12.88	13.12	268,271	-0.19(-1.43%)
Aug 08, 2017	14.02	14.03	13.31	13.31	264,208	-0.60(-4.35%)
Aug 07, 2017	14.42	14.46	13.60	13.91	515,055	+0.35(+2.61%)
Aug 04, 2017	13.26	13.60	13.00	13.56	351,621	+0.33(+2.48%)
Aug 03, 2017	13.02	13.28	12.65	13.23	192,213	+0.27(+2.07%)
Aug 02, 2017	13.04	13.24	12.90	12.96	128,725	-0.01(-0.07%)
Aug 01, 2017	13.16	13.39	12.77	12.97	168,673	-0.16(-1.18%)
Jul 31, 2017	12.95	13.51	12.80	13.13	195,724	+0.17(+1.33%)
Jul 28, 2017	12.94	13.07	12.85	12.95	129,505	+0.00(+0.00%)
Jul 27, 2017	13.05	13.13	12.66	12.95	256,420	-0.08(-0.60%)
Jul 26, 2017	12.90	13.09	12.84	13.03	190,997	+0.09(+0.67%)
Jul 25, 2017	12.96	13.00	12.63	12.94	191,872	+0.10(+0.74%)
Jul 24, 2017	12.95	13.07	12.67	12.85	335,065	-0.10(-0.73%)
Jul 21, 2017	13.13	13.24	12.87	12.94	81,181	-0.20(-1.51%)
Jul 20, 2017	12.92	13.30	12.85	13.14	110,908	+0.32(+2.49%)
Jul 19, 2017	12.78	13.12	12.18	12.82	323,281	-0.16(-1.26%)
Jul 18, 2017	13.44	13.64	12.81	12.99	390,111	-0.47(-3.53%)
Jul 17, 2017	14.11	14.20	13.44	13.46	207,543	-0.63(-4.47%)
Jul 14, 2017	14.03	14.29	14.02	14.09	114,213	+0.06(+0.43%)
Jul 13, 2017	14.36	14.45	13.82	14.03	181,617	-0.21(-1.46%)
Jul 12, 2017	14.53	14.88	14.21	14.24	83,504	-0.21(-1.43%)
Jul 11, 2017	14.25	14.54	14.22	14.45	82,446	+0.09(+0.60%)
Jul 10, 2017	14.50	14.50	14.27	14.36	95,912	-0.03(-0.18%)
Jul 07, 2017	14.43	14.51	13.94	14.39	91,863	+0.14(+0.97%)
Jul 06, 2017	14.90	14.90	13.91	14.25	349,147	-0.56(-3.79%)
Jul 05, 2017	14.72	15.49	14.72	14.81	576,183	+0.16(+1.06%)

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.