Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	15.61	15.78	15.41	15.47	1,263,415	-0.07(-0.44%)
Sep 28, 2017	15.34	15.59	15.30	15.54	643,145	+0.14(+0.89%)
Sep 27, 2017	15.27	15.54	15.00	15.41	1,251,212	+0.24(+1.57%)
Sep 26, 2017	15.13	15.39	15.03	15.17	1,020,800	+0.07(+0.45%)
Sep 25, 2017	14.76	15.22	14.69	15.10	877,831	+0.20(+1.37%)
Sep 22, 2017	14.52	15.20	14.52	14.89	1,455,393	+0.27(+1.86%)
Sep 21, 2017	14.69	14.98	14.55	14.62	1,229,391	-0.03(-0.23%)
Sep 20, 2017	14.83	14.88	14.59	14.66	1,250,929	-0.17(-1.15%)
Sep 19, 2017	15.07	15.22	14.79	14.83	1,185,571	-0.24(-1.58%)
Sep 18, 2017	15.37	15.44	15.00	15.07	927,407	-0.20(-1.34%)
Sep 15, 2017	15.47	15.53	15.20	15.27	1,833,854	-0.14(-0.88%)
Sep 14, 2017	15.68	15.71	15.30	15.41	831,460	-0.24(-1.53%)
Sep 13, 2017	15.41	15.75	15.34	15.64	1,710,070	+0.27(+1.77%)
Sep 12, 2017	15.03	15.46	15.00	15.37	1,064,964	+0.48(+3.20%)
Sep 11, 2017	14.83	15.07	14.83	14.89	944,271	+0.14(+0.92%)
Sep 08, 2017	14.69	14.79	14.55	14.76	825,038	+0.07(+0.46%)
Sep 07, 2017	14.79	14.93	14.55	14.69	997,202	-0.07(-0.46%)
Sep 06, 2017	14.66	14.86	14.62	14.76	808,781	+0.24(+1.64%)
Sep 05, 2017	14.62	15.03	14.32	14.52	1,214,344	-0.14(-0.93%)
Sep 01, 2017	14.52	14.69	14.18	14.66	1,077,637	+0.03(+0.23%)
Aug 31, 2017	14.28	14.64	14.08	14.62	3,508,542	+0.41(+2.88%)
Aug 30, 2017	14.21	14.55	14.18	14.21	1,044,862	-0.03(-0.24%)
Aug 29, 2017	14.14	14.28	13.70	14.25	1,295,956	-0.14(-0.95%)
Aug 28, 2017	14.11	14.55	13.94	14.38	1,392,745	+0.27(+1.93%)
Aug 25, 2017	13.77	14.18	13.60	14.11	1,225,956	+0.34(+2.47%)
Aug 24, 2017	13.63	13.94	13.63	13.77	1,696,560	+0.27(+2.02%)
Aug 23, 2017	13.80	13.97	13.46	13.50	2,328,170	+0.41(+3.12%)
Aug 22, 2017	13.06	13.34	13.02	13.09	1,482,939	+0.06(+0.49%)
Aug 21, 2017	13.22	13.34	12.93	13.02	1,113,835	-0.16(-1.21%)
Aug 18, 2017	13.09	13.38	13.02	13.18	1,960,352	+0.10(+0.73%)
Aug 17, 2017	13.70	13.86	13.09	13.09	2,363,637	-0.70(-5.10%)
Aug 16, 2017	13.60	13.92	13.57	13.79	1,815,822	+0.19(+1.41%)
Aug 15, 2017	13.79	14.05	13.54	13.60	1,423,707	-0.26(-1.85%)
Aug 14, 2017	13.73	14.05	13.70	13.86	2,484,823	+0.19(+1.41%)
Aug 11, 2017	14.34	14.46	13.47	13.66	3,560,082	-0.58(-4.04%)
Aug 10, 2017	14.59	14.94	14.18	14.24	3,627,453	-0.26(-1.77%)
Aug 09, 2017	16.48	16.99	14.43	14.50	7,939,856	-5.06(-25.86%)
Aug 08, 2017	19.84	20.02	19.49	19.55	2,588,358	-0.19(-0.97%)
Aug 07, 2017	19.01	19.97	18.88	19.74	2,499,621	+0.74(+3.87%)
Aug 04, 2017	18.72	19.07	18.43	19.01	1,170,669	+0.35(+1.89%)
Aug 03, 2017	18.53	18.66	18.37	18.66	1,043,520	+0.10(+0.52%)
Aug 02, 2017	18.59	18.91	18.46	18.56	1,233,134	-0.06(-0.34%)
Aug 01, 2017	18.91	18.91	18.24	18.62	1,213,535	-0.16(-0.85%)
Jul 31, 2017	18.75	19.26	18.40	18.78	2,223,172	+0.35(+1.91%)
Jul 28, 2017	18.72	18.82	18.40	18.43	1,461,127	-0.38(-2.04%)
Jul 27, 2017	18.88	19.10	18.59	18.82	1,303,628	+0.00(+0.00%)
Jul 26, 2017	19.04	19.14	18.80	18.82	1,106,015	-0.38(-2.00%)
Jul 25, 2017	18.75	19.34	18.62	19.20	2,539,285	+0.54(+2.92%)
Jul 24, 2017	18.94	19.07	18.48	18.66	1,253,066	-0.32(-1.69%)
Jul 21, 2017	19.68	19.68	18.93	18.98	1,025,598	-0.51(-2.63%)
Jul 20, 2017	19.33	19.55	19.33	19.49	1,259,277	+0.22(+1.16%)
Jul 19, 2017	19.07	19.36	18.85	19.26	2,410,720	+0.42(+2.21%)
Jul 18, 2017	18.66	19.01	18.56	18.85	2,561,630	+0.19(+1.03%)
Jul 17, 2017	18.37	18.75	18.37	18.66	1,483,227	+0.29(+1.57%)
Jul 14, 2017	18.62	18.64	18.26	18.37	1,810,348	-0.32(-1.71%)
Jul 13, 2017	18.21	18.69	18.03	18.69	1,461,651	+0.58(+3.18%)
Jul 12, 2017	17.73	18.34	17.73	18.11	2,039,843	+0.48(+2.72%)
Jul 11, 2017	17.98	18.32	17.60	17.63	2,309,754	-0.26(-1.43%)
Jul 10, 2017	18.34	18.37	17.86	17.89	2,888,562	-0.42(-2.27%)
Jul 07, 2017	17.79	18.46	17.63	18.30	1,715,054	+0.51(+2.88%)
Jul 06, 2017		18.21	17.79	17.79	1,629,223	-0.35(-1.94%)
Jul 05, 2017	18.08	18.30	17.89	18.14	1,461,524	+0.03(+0.18%)

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.