Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	14.09	14.15	14.00	14.13	76,831	-0.02(-0.14%)
Sep 28, 2017	14.31	14.34	14.09	14.15	14,884	-0.10(-0.73%)
Sep 27, 2017	14.24	14.29	14.06	14.25	93,466	+0.08(+0.54%)
Sep 26, 2017	14.11	14.22	14.04	14.18	35,200	+0.05(+0.37%)
Sep 25, 2017	13.94	14.16	13.94	14.12	19,791	+0.28(+2.03%)
Sep 22, 2017	13.75	13.86	13.73	13.84	13,113	+0.07(+0.48%)
Sep 21, 2017	13.60	13.78	13.54	13.78	56,068	+0.19(+1.40%)
Sep 20, 2017	13.45	13.61	13.40	13.59	10,852	+0.31(+2.37%)
Sep 19, 2017	13.39	13.39	13.21	13.27	10,092	-0.03(-0.19%)
Sep 18, 2017	13.28	13.33	13.22	13.30	8,992	+0.05(+0.41%)
Sep 15, 2017	13.27	13.30	13.17	13.24	3,477	-0.05(-0.37%)
Sep 14, 2017	13.29	13.39	13.20	13.29	30,125	+0.15(+1.16%)
Sep 13, 2017	12.98	13.15	12.98	13.14	17,035	+0.40(+3.18%)
Sep 12, 2017	12.60	12.80	12.60	12.73	5,010	+0.17(+1.33%)
Sep 11, 2017	12.43	12.60	12.43	12.57	4,758	+0.13(+1.07%)
Sep 08, 2017	12.73	12.73	12.35	12.43	16,871	-0.33(-2.61%)
Sep 07, 2017	12.83	12.84	12.69	12.77	8,623	-0.05(-0.37%)
Sep 06, 2017	12.71	12.87	12.71	12.81	30,329	+0.20(+1.58%)
Sep 05, 2017	12.66	12.76	12.55	12.61	17,467	+0.06(+0.45%)
Sep 01, 2017	12.44	12.56	12.40	12.56	5,253	+0.12(+1.00%)
Aug 31, 2017	12.29	12.49	12.27	12.43	94,549	+0.27(+2.19%)
Aug 30, 2017	12.10	12.20	12.07	12.17	7,048	-0.03(-0.23%)
Aug 29, 2017	12.12	12.21	11.99	12.19	38,715	+0.05(+0.38%)
Aug 28, 2017	12.33	12.33	12.09	12.15	19,349	-0.18(-1.47%)
Aug 25, 2017	12.39	12.39	12.33	12.33	8,018	-0.03(-0.27%)
Aug 24, 2017	12.33	12.40	12.27	12.36	10,840	-0.04(-0.35%)
Aug 23, 2017	12.24	12.48	12.23	12.40	6,187	+0.13(+1.09%)
Aug 22, 2017	12.20	12.29	12.19	12.27	41,594	+0.09(+0.70%)
Aug 21, 2017	12.23	12.28	12.12	12.19	37,380	-0.11(-0.93%)
Aug 18, 2017	12.19	12.37	12.16	12.30	11,348	+0.10(+0.86%)
Aug 17, 2017	12.28	12.44	12.20	12.20	8,872	-0.15(-1.23%)
Aug 16, 2017	12.52	12.59	12.31	12.35	16,766	-0.13(-1.07%)
Aug 15, 2017	12.52	12.53	12.39	12.48	18,245	-0.06(-0.51%)
Aug 14, 2017	12.76	12.77	12.55	12.55	30,753	-0.21(-1.64%)
Aug 11, 2017	12.65	12.77	12.65	12.75	5,739	+0.01(+0.05%)
Aug 10, 2017	12.95	12.95	12.75	12.75	9,329	-0.14(-1.11%)
Aug 09, 2017	12.92	13.03	12.87	12.89	5,905	+0.01(+0.07%)
Aug 08, 2017	12.85	13.04	12.85	12.88	20,794	+0.01(+0.07%)
Aug 07, 2017	12.97	13.00	12.83	12.87	13,189	-0.23(-1.75%)
Aug 04, 2017	12.82	13.11	12.82	13.10	25,281	+0.28(+2.16%)
Aug 03, 2017	13.34	13.34	12.76	12.82	21,306	-0.45(-3.38%)
Aug 02, 2017	13.44	13.45	13.12	13.27	19,334	-0.30(-2.24%)
Aug 01, 2017	13.75	13.75	13.58	13.58	171,016	-0.20(-1.45%)
Jul 31, 2017	13.88	13.88	13.62	13.78	11,883	-0.10(-0.75%)
Jul 28, 2017	13.95	14.12	13.88	13.88	67,709	-0.05(-0.34%)
Jul 27, 2017	13.68	13.93	13.67	13.93	36,367	+0.11(+0.83%)
Jul 26, 2017	13.85	13.99	13.74	13.81	60,563	+0.05(+0.34%)
Jul 25, 2017	13.51	13.88	13.51	13.77	44,093	+0.41(+3.07%)
Jul 24, 2017	13.39	13.47	13.29	13.36	18,836	-0.02(-0.14%)
Jul 21, 2017	13.46	13.48	13.33	13.38	17,293	-0.21(-1.54%)
Jul 20, 2017	13.78	13.83	13.52	13.59	8,071	-0.12(-0.90%)
Jul 19, 2017	13.30	13.71	13.29	13.71	35,319	+0.44(+3.30%)
Jul 18, 2017	13.49	13.50	13.23	13.27	56,892	-0.10(-0.71%)
Jul 17, 2017	13.43	13.51	13.33	13.37	41,153	+0.01(+0.07%)
Jul 14, 2017	13.30	13.39	13.28	13.36	34,627	+0.09(+0.65%)
Jul 13, 2017	13.18	13.27	13.08	13.27	41,729	+0.13(+1.01%)
Jul 12, 2017	13.27	13.35	13.07	13.14	77,055	+0.06(+0.44%)
Jul 11, 2017	12.99	13.13	12.92	13.08	13,470	+0.12(+0.92%)
Jul 10, 2017	12.72	12.99	12.71	12.96	28,578	+0.19(+1.45%)
Jul 07, 2017	12.80	12.80	12.52	12.78	46,240	-0.10(-0.81%)
Jul 06, 2017	13.20	13.22	12.85	12.88	224,347	-0.26(-1.96%)
Jul 05, 2017	13.48	13.48	13.12	13.14	21,806	-0.47(-3.43%)

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.