Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	15.48	16.04	15.48	15.97	414,558	+0.50(+3.23%)
Oct 30, 2017	15.58	15.58	15.26	15.47	318,518	-0.11(-0.71%)
Oct 27, 2017	15.47	15.69	15.32	15.58	301,849	+0.13(+0.84%)
Oct 26, 2017	14.50	15.52	14.50	15.45	362,760	+0.02(+0.13%)
Oct 25, 2017	15.44	15.55	15.28	15.43	246,529	+0.00(+0.00%)
Oct 24, 2017	15.54	15.62	15.42	15.43	205,114	-0.11(-0.71%)
Oct 23, 2017	15.64	15.64	15.48	15.54	264,207	-0.09(-0.58%)
Oct 20, 2017	15.77	15.79	15.60	15.63	207,571	-0.05(-0.32%)
Oct 19, 2017	15.49	15.69	15.46	15.68	298,052	+0.13(+0.84%)
Oct 18, 2017	15.61	15.65	15.45	15.55	352,945	+0.03(+0.19%)
Oct 17, 2017	15.52	15.55	15.40	15.52	359,808	+0.01(+0.06%)
Oct 16, 2017	15.37	15.51	15.35	15.51	202,292	+0.10(+0.65%)
Oct 13, 2017	15.50	15.50	15.37	15.41	268,077	-0.09(-0.58%)
Oct 12, 2017	15.39	15.54	15.27	15.50	466,172	+0.04(+0.26%)
Oct 11, 2017	15.46	15.51	15.35	15.46	197,352	+0.01(+0.06%)
Oct 10, 2017	15.45	15.53	15.34	15.45	252,752	+0.08(+0.52%)
Oct 09, 2017	15.45	15.55	15.29	15.37	360,537	-0.08(-0.52%)
Oct 06, 2017	15.48	15.55	15.35	15.45	321,862	-0.06(-0.39%)
Oct 05, 2017	15.27	15.65	15.27	15.51	408,604	+0.20(+1.31%)
Oct 04, 2017	14.97	15.33	14.88	15.31	495,397	+0.31(+2.07%)
Oct 03, 2017	14.90	15.00	14.87	15.00	341,739	+0.09(+0.60%)
Oct 02, 2017	14.77	14.94	14.71	14.91	326,791	+0.12(+0.81%)
Sep 29, 2017	14.80	14.81	14.68	14.79	189,582	-0.03(-0.20%)
Sep 28, 2017	14.72	14.87	14.55	14.82	296,781	+0.09(+0.61%)
Sep 27, 2017	14.64	14.85	14.45	14.73	404,395	+0.12(+0.82%)
Sep 26, 2017	14.47	14.79	14.42	14.61	271,184	+0.11(+0.76%)
Sep 25, 2017	14.22	14.53	14.22	14.50	273,296	+0.29(+2.04%)
Sep 22, 2017	14.05	14.25	14.03	14.21	226,432	+0.16(+1.14%)
Sep 21, 2017	14.00	14.11	13.88	14.05	228,083	+0.03(+0.21%)
Sep 20, 2017	13.85	14.06	13.80	14.02	262,896	+0.18(+1.30%)
Sep 19, 2017	13.83	13.89	13.76	13.84	192,329	+0.01(+0.07%)
Sep 18, 2017	13.83	13.91	13.76	13.83	172,950	+0.01(+0.07%)
Sep 15, 2017	13.86	13.91	13.72	13.82	407,272	-0.06(-0.43%)
Sep 14, 2017	13.72	13.91	13.60	13.88	317,703	+0.14(+1.02%)
Sep 13, 2017	13.73	13.90	13.62	13.74	144,136	+0.02(+0.15%)
Sep 12, 2017	13.55	13.73	13.47	13.72	167,166	+0.20(+1.48%)
Sep 11, 2017	13.54	13.66	13.46	13.52	301,831	+0.07(+0.52%)
Sep 08, 2017	13.59	13.59	13.32	13.45	283,099	-0.17(-1.25%)
Sep 07, 2017	13.84	13.84	13.50	13.62	217,516	-0.20(-1.45%)
Sep 06, 2017	13.82	13.96	13.79	13.82	144,684	+0.05(+0.36%)
Sep 05, 2017	14.01	14.06	13.74	13.77	171,397	-0.24(-1.71%)
Sep 01, 2017	13.84	14.03	13.80	14.01	158,419	+0.22(+1.60%)
Aug 31, 2017	13.84	13.95	13.74	13.79	218,464	+0.00(+0.00%)
Aug 30, 2017	13.71	13.85	13.60	13.79	177,765	+0.11(+0.80%)
Aug 29, 2017	13.70	13.80	13.61	13.68	199,118	-0.09(-0.65%)
Aug 28, 2017	13.72	13.86	13.71	13.77	398,851	+0.06(+0.44%)
Aug 25, 2017	13.63	13.76	13.55	13.71	186,559	+0.08(+0.59%)
Aug 24, 2017	13.65	13.80	13.51	13.63	238,759	+0.08(+0.59%)
Aug 23, 2017	13.67	13.71	13.54	13.55	184,786	-0.18(-1.31%)
Aug 22, 2017	13.55	13.79	13.55	13.73	232,790	+0.25(+1.85%)
Aug 21, 2017	13.51	13.51	13.31	13.48	237,874	-0.02(-0.15%)
Aug 18, 2017	13.29	13.59	13.29	13.50	332,698	+0.25(+1.89%)
Aug 17, 2017	13.42	13.62	13.25	13.25	241,788	-0.25(-1.85%)
Aug 16, 2017	13.57	13.68	13.47	13.50	212,879	-0.06(-0.44%)
Aug 15, 2017	13.76	13.76	13.55	13.56	338,827	-0.14(-1.02%)
Aug 14, 2017	13.45	13.73	13.27	13.70	287,699	+0.38(+2.85%)
Aug 11, 2017	13.29	13.61	13.19	13.32	424,341	-0.31(-2.27%)
Aug 10, 2017	13.76	13.85	13.61	13.63	305,427	-0.25(-1.80%)
Aug 09, 2017	13.30	13.94	13.26	13.88	568,536	+0.66(+4.99%)
Aug 08, 2017	13.19	13.45	13.11	13.22	507,153	-0.03(-0.23%)
Aug 07, 2017	13.23	13.39	13.10	13.25	367,071	-0.42(-3.07%)
Aug 04, 2017	13.52	13.75	13.46	13.67	430,776	+0.21(+1.56%)
Aug 03, 2017	13.48	13.77	13.41	13.46	314,513	+0.04(+0.30%)
Aug 02, 2017	14.06	14.12	13.42	13.42	540,892	-0.73(-5.16%)

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.