Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	14.75	14.89	14.70	14.84	670,334	+0.15(+1.02%)
Sep 28, 2017	15.02	15.08	14.66	14.69	611,241	-0.34(-2.26%)
Sep 27, 2017	14.79	15.17	14.72	15.03	991,127	+0.36(+2.45%)
Sep 26, 2017	14.77	14.93	14.50	14.67	507,750	-0.08(-0.54%)
Sep 25, 2017	14.65	14.85	14.22	14.75	1,003,696	+0.09(+0.61%)
Sep 22, 2017	14.75	14.90	14.62	14.66	570,655	-0.07(-0.48%)
Sep 21, 2017	15.11	15.11	14.17	14.73	1,158,542	-0.52(-3.41%)
Sep 20, 2017	14.68	15.36	14.61	15.25	1,317,436	+0.55(+3.74%)
Sep 19, 2017	14.74	14.86	14.53	14.70	506,714	-0.05(-0.34%)
Sep 18, 2017	14.64	14.81	14.59	14.75	460,327	+0.16(+1.10%)
Sep 15, 2017	14.72	14.72	14.43	14.59	1,884,891	-0.06(-0.41%)
Sep 14, 2017	14.89	14.97	14.62	14.65	618,458	-0.32(-2.14%)
Sep 13, 2017	14.95	15.17	14.79	14.97	1,031,869	+0.10(+0.67%)
Sep 12, 2017	14.13	14.89	14.13	14.87	1,539,194	+0.78(+5.54%)
Sep 11, 2017	14.10	14.30	14.02	14.09	677,305	+0.15(+1.08%)
Sep 08, 2017	13.91	14.25	13.72	13.94	946,781	+0.04(+0.29%)
Sep 07, 2017	13.82	14.07	13.72	13.90	827,587	+0.12(+0.87%)
Sep 06, 2017	14.13	14.15	13.52	13.78	743,126	-0.29(-2.06%)
Sep 05, 2017	13.75	14.13	13.75	14.07	829,331	+0.25(+1.81%)
Sep 01, 2017	14.20	14.23	13.63	13.82	1,466,021	-0.37(-2.61%)
Aug 31, 2017	13.99	14.19	13.91	14.19	1,177,703	+0.28(+2.01%)
Aug 30, 2017	13.99	14.08	13.84	13.91	752,236	-0.14(-1.00%)
Aug 29, 2017	14.00	14.20	13.95	14.05	1,574,397	-0.19(-1.33%)
Aug 28, 2017	14.03	14.34	13.94	14.24	843,081	+0.21(+1.50%)
Aug 25, 2017	14.72	14.76	14.03	14.03	874,697	-0.64(-4.36%)
Aug 24, 2017	14.95	15.03	14.54	14.67	877,207	-0.31(-2.07%)
Aug 23, 2017	14.94	15.12	14.86	14.98	592,253	-0.06(-0.40%)
Aug 22, 2017	14.41	15.07	14.41	15.04	947,618	+0.65(+4.52%)
Aug 21, 2017	14.66	14.73	14.35	14.39	565,269	-0.24(-1.64%)
Aug 18, 2017	14.46	14.68	14.39	14.63	881,684	+0.07(+0.48%)
Aug 17, 2017	14.92	15.08	14.42	14.56	1,728,611	-0.47(-3.13%)
Aug 16, 2017	15.30	15.42	15.02	15.03	767,272	-0.19(-1.25%)
Aug 15, 2017	15.43	15.43	15.21	15.22	1,391,564	-0.14(-0.91%)
Aug 14, 2017	15.26	15.39	15.07	15.36	856,800	+0.33(+2.20%)
Aug 11, 2017	14.67	15.13	14.67	15.03	1,806,272	+0.22(+1.49%)
Aug 10, 2017	14.89	15.03	14.64	14.81	2,242,449	-0.15(-1.00%)
Aug 09, 2017	15.14	15.24	14.87	14.96	970,939	-0.25(-1.64%)
Aug 08, 2017	15.20	15.38	15.12	15.21	1,167,948	+0.01(+0.07%)
Aug 07, 2017	15.05	15.24	14.67	15.20	1,302,287	+0.24(+1.60%)
Aug 04, 2017	15.30	15.39	14.96	14.96	1,067,412	-0.34(-2.22%)
Aug 03, 2017	14.89	15.95	14.74	15.30	9,202,294	+1.25(+8.90%)
Aug 02, 2017	13.80	14.05	13.21	14.05	1,877,355	+0.50(+3.69%)
Aug 01, 2017	13.33	13.69	13.21	13.55	1,755,948	-0.30(-2.17%)
Jul 31, 2017	14.14	14.20	13.77	13.85	694,135	-0.29(-2.05%)
Jul 28, 2017	14.24	14.41	14.06	14.14	560,150	-0.13(-0.91%)
Jul 27, 2017	15.23	15.25	14.15	14.27	1,617,603	-0.98(-6.43%)
Jul 26, 2017	13.43	15.37	13.43	15.25	4,067,186	+1.00(+7.02%)
Jul 25, 2017	14.30	14.40	14.07	14.25	1,777,324	+0.03(+0.21%)
Jul 24, 2017	13.94	14.26	13.90	14.22	932,921	+0.34(+2.45%)
Jul 21, 2017	14.06	14.33	13.71	13.88	1,074,414	-0.10(-0.72%)
Jul 20, 2017	13.92	14.07	13.75	13.98	1,329,756	+0.12(+0.87%)
Jul 19, 2017	13.99	14.02	13.81	13.86	758,040	-0.06(-0.43%)
Jul 18, 2017	13.66	14.14	13.49	13.92	1,317,770	+0.25(+1.83%)
Jul 17, 2017	13.66	13.83	13.59	13.67	1,728,493	+0.01(+0.07%)
Jul 14, 2017	13.44	13.66	13.38	13.66	920,960	+0.22(+1.64%)
Jul 13, 2017	13.45	13.52	13.22	13.44	1,148,960	+0.14(+1.05%)
Jul 12, 2017	12.69	13.41	12.69	13.30	1,413,700	+0.61(+4.81%)
Jul 11, 2017	12.42	13.11	12.42	12.69	1,647,361	+0.43(+3.51%)
Jul 10, 2017	12.27	12.35	12.07	12.26	410,420	+0.02(+0.16%)
Jul 07, 2017	12.02	12.23	11.97	12.24	377,370	+0.28(+2.34%)
Jul 06, 2017	12.08	12.12	11.93	11.96	405,413	-0.22(-1.81%)
Jul 05, 2017	12.13	12.22	12.04	12.18	454,664	+0.03(+0.25%)

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.