Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	14.25	14.36	14.05	14.12	872,152	-0.10(-0.70%)
Oct 30, 2017	13.71	14.22	13.68	14.22	1,392,746	+0.50(+3.64%)
Oct 27, 2017	13.76	13.85	13.69	13.72	921,306	-0.09(-0.65%)
Oct 26, 2017	13.77	13.84	13.68	13.81	844,895	+0.02(+0.15%)
Oct 25, 2017	14.01	14.08	13.74	13.79	1,542,031	-0.20(-1.43%)
Oct 24, 2017	13.96	14.05	13.90	13.99	1,335,680	+0.07(+0.50%)
Oct 23, 2017	14.05	14.13	13.90	13.92	808,001	-0.10(-0.71%)
Oct 20, 2017	14.05	14.19	13.99	14.02	1,233,216	+0.00(+0.00%)
Oct 19, 2017	13.98	14.07	13.80	14.02	1,566,446	-0.01(-0.07%)
Oct 18, 2017	14.11	14.18	14.01	14.03	735,640	-0.09(-0.64%)
Oct 17, 2017	14.25	14.33	14.01	14.12	1,397,556	-0.11(-0.77%)
Oct 16, 2017	14.55	14.71	14.23	14.23	1,786,413	-0.23(-1.59%)
Oct 13, 2017	14.34	14.70	14.32	14.46	2,094,960	+0.12(+0.84%)
Oct 12, 2017	14.31	14.40	14.15	14.34	1,605,352	+0.14(+0.99%)
Oct 11, 2017	14.26	14.32	14.16	14.20	1,167,729	+0.00(+0.00%)
Oct 10, 2017		14.35	13.89	14.20	2,217,429	+0.31(+2.23%)
Oct 06, 2017	13.81	13.92	13.77	13.89	1,139,137	+0.03(+0.22%)
Oct 05, 2017	13.80	14.03	13.78	13.86	1,993,938	+0.04(+0.29%)
Oct 04, 2017	13.80	13.90	13.63	13.82	2,521,533	-0.08(-0.58%)
Oct 03, 2017	14.26	14.26	13.82	13.90	3,521,490	-0.31(-2.18%)
Oct 02, 2017	13.91	14.40	13.83	14.21	4,544,553	+0.26(+1.86%)
Sep 29, 2017	13.02	14.14	13.01	13.95	7,372,718	+0.95(+7.31%)
Sep 28, 2017	12.39	13.47	12.20	13.00	8,766,921	+1.47(+12.75%)
Sep 27, 2017		11.59		11.53	1,885,151	+0.24(+2.13%)
Sep 26, 2017	11.33	11.44	11.26	11.29	917,567	-0.02(-0.18%)
Sep 25, 2017	11.29	11.36	11.22	11.31	1,343,553	+0.05(+0.44%)
Sep 22, 2017	11.81	11.87	11.23	11.26	2,974,670	-0.58(-4.90%)
Sep 21, 2017	12.17	12.17	11.78	11.84	1,945,369	-0.31(-2.55%)
Sep 20, 2017	11.20	12.27	11.13	12.15	4,580,659	+0.96(+8.58%)
Sep 19, 2017	11.38	11.44	11.18	11.19	1,404,105	-0.18(-1.58%)
Sep 18, 2017	11.30	11.48	11.29	11.37	807,674	+0.09(+0.80%)
Sep 15, 2017	11.30	11.40	11.24	11.28	4,010,214	-0.02(-0.18%)
Sep 14, 2017	11.16	11.35	11.10	11.30	793,674	+0.13(+1.16%)
Sep 13, 2017	11.33	11.36	11.14	11.17	968,879	-0.14(-1.24%)
Sep 12, 2017	11.09	11.34	10.98	11.31	771,465	+0.22(+1.98%)
Sep 11, 2017	11.01	11.13	10.99	11.09	581,386	+0.15(+1.37%)
Sep 08, 2017	11.04	11.07	10.94	10.94	513,854	-0.11(-1.00%)
Sep 07, 2017	11.06	11.11	11.01	11.05	656,641	-0.01(-0.09%)
Sep 06, 2017	11.20	11.25	10.97	11.06	1,025,624	-0.10(-0.90%)
Sep 05, 2017	11.17	11.25	11.00	11.16	1,329,437	-0.18(-1.59%)
Sep 01, 2017	11.59	11.59	11.34	11.34	1,679,324	-0.23(-1.99%)
Aug 31, 2017	11.43	11.62	11.40	11.57	1,216,998	+0.15(+1.31%)
Aug 30, 2017	11.36	11.50	11.33	11.42	1,907,374	+0.10(+0.88%)
Aug 29, 2017	11.14	11.36	11.05	11.32	948,547	+0.07(+0.62%)
Aug 28, 2017	11.18	11.26	11.03	11.25	716,139	+0.05(+0.45%)
Aug 25, 2017	11.24	11.30	11.13	11.20	834,281	-0.01(-0.09%)
Aug 24, 2017	11.11	11.26	11.06	11.21	838,282	+0.15(+1.36%)
Aug 23, 2017	10.99	11.10	10.99	11.06	570,559	+0.02(+0.18%)
Aug 22, 2017	10.83	11.16	10.83	11.04	866,270	+0.25(+2.32%)
Aug 21, 2017	10.86	10.92	10.66	10.79	1,112,006	-0.13(-1.19%)
Aug 18, 2017	11.01	11.01	10.87	10.92	1,597,444	-0.13(-1.18%)
Aug 17, 2017	11.13	11.25	11.02	11.05	813,514	-0.10(-0.90%)
Aug 16, 2017	11.27	11.33	11.13	11.15	1,019,497	-0.09(-0.80%)
Aug 15, 2017	11.46	11.48	11.23	11.24	1,012,893	-0.16(-1.40%)
Aug 14, 2017	11.21	11.44	11.18	11.40	1,122,700	+0.26(+2.33%)
Aug 11, 2017	11.05	11.28	11.03	11.14	1,151,814	+0.03(+0.27%)
Aug 10, 2017	11.30	11.34	11.07	11.11	1,364,595	-0.26(-2.29%)
Aug 09, 2017	11.33	11.47	11.26	11.37	1,080,220	-0.04(-0.35%)
Aug 08, 2017	11.64	11.65	11.35	11.41	1,814,719	-0.54(-4.52%)
Aug 04, 2017	11.89	11.96	11.80	11.95	993,700	+0.10(+0.84%)
Aug 03, 2017	11.95	12.03	11.83	11.85	928,585	-0.08(-0.67%)
Aug 02, 2017	11.95	12.06	11.81	11.93	1,097,608	+0.02(+0.17%)

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.