Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	15.99	16.16	15.86	15.99	984,742	+0.05(+0.31%)
Sep 28, 2017	16.14	16.20	15.93	15.94	876,560	-0.21(-1.30%)
Sep 27, 2017	15.84	16.35	15.74	16.15	2,219,490	+0.41(+2.60%)
Sep 26, 2017	15.56	15.78	15.45	15.74	1,709,958	+0.22(+1.42%)
Sep 25, 2017	15.64	15.85	15.38	15.52	2,099,083	-0.12(-0.77%)
Sep 22, 2017	15.02	15.66	14.95	15.64	3,088,812	+0.62(+4.13%)
Sep 21, 2017	14.83	15.64	14.78	15.02	4,286,342	+0.19(+1.28%)
Sep 20, 2017	14.75	14.90	14.59	14.83	1,075,225	+0.10(+0.68%)
Sep 19, 2017	14.63	14.97	14.43	14.73	2,079,291	+0.08(+0.55%)
Sep 18, 2017	14.69	14.81	14.55	14.65	1,398,238	-0.03(-0.20%)
Sep 15, 2017	14.62	14.75	14.37	14.68	1,457,947	+0.10(+0.69%)
Sep 14, 2017	14.39	14.63	14.36	14.58	1,311,258	+0.13(+0.90%)
Sep 13, 2017	14.47	14.57	14.42	14.45	893,719	-0.10(-0.69%)
Sep 12, 2017	14.58	14.69	14.49	14.55	1,742,075	+0.00(+0.00%)
Sep 11, 2017	14.55	14.73	14.46	14.55	977,280	+0.13(+0.90%)
Sep 08, 2017	14.80	14.86	14.35	14.42	1,200,239	-0.44(-2.96%)
Sep 07, 2017	15.00	15.00	14.82	14.86	1,902,989	-0.13(-0.87%)
Sep 06, 2017	14.82	14.99	14.78	14.99	939,650	+0.17(+1.15%)
Sep 05, 2017	14.69	14.86	14.64	14.82	935,318	-0.01(-0.07%)
Sep 01, 2017	14.97	14.98	14.79	14.83	2,384,979	-0.06(-0.40%)
Aug 31, 2017	15.00	15.06	14.86	14.89	1,686,234	-0.10(-0.67%)
Aug 30, 2017	14.70	15.09	14.68	14.99	2,599,637	+0.31(+2.11%)
Aug 29, 2017	14.02	14.69	13.96	14.68	1,972,624	+0.43(+3.02%)
Aug 28, 2017	14.70	14.85	14.18	14.25	3,878,534	-0.70(-4.68%)
Aug 25, 2017	13.48	15.00	13.43	14.95	11,448,954	+2.39(+19.03%)
Aug 24, 2017	12.71	12.78	12.54	12.56	2,000,291	-0.10(-0.79%)
Aug 23, 2017	12.80	12.80	12.47	12.66	2,349,421	-0.18(-1.40%)
Aug 22, 2017	12.75	12.90	12.63	12.84	982,576	+0.14(+1.10%)
Aug 21, 2017	12.47	12.73	12.47	12.70	1,271,533	+0.21(+1.68%)
Aug 18, 2017	12.45	12.68	12.38	12.49	982,257	+0.01(+0.08%)
Aug 17, 2017	12.58	12.68	12.44	12.48	1,242,281	-0.21(-1.65%)
Aug 16, 2017	12.60	12.73	12.50	12.69	928,748	+0.08(+0.63%)
Aug 15, 2017	12.57	12.70	12.50	12.61	1,134,111	+0.04(+0.32%)
Aug 14, 2017	12.04	12.78	12.01	12.57	2,477,537	-0.10(-0.79%)
Aug 11, 2017	12.38	12.74	12.36	12.67	926,347	+0.13(+1.04%)
Aug 10, 2017	12.54	12.62	12.44	12.54	2,613,512	-0.11(-0.87%)
Aug 09, 2017	12.70	12.72	12.48	12.65	820,515	-0.13(-1.02%)
Aug 08, 2017	12.81	12.94	12.68	12.78	784,793	-0.07(-0.54%)
Aug 07, 2017	12.80	12.97	12.71	12.85	831,578	+0.03(+0.23%)
Aug 04, 2017	12.73	12.90	12.60	12.82	1,086,520	+0.12(+0.94%)
Aug 03, 2017	12.33	12.87	12.27	12.70	1,304,876	+0.36(+2.92%)
Aug 02, 2017	12.43	12.65	12.17	12.34	1,032,534	-0.05(-0.40%)
Aug 01, 2017	12.12	12.40	12.00	12.39	939,932	+0.32(+2.65%)
Jul 31, 2017	12.29	12.35	12.02	12.07	1,046,984	-0.16(-1.31%)
Jul 28, 2017	12.40	12.65	12.21	12.23	990,333	-0.21(-1.69%)
Jul 27, 2017	12.75	12.86	11.99	12.44	1,782,820	-0.24(-1.89%)
Jul 26, 2017	13.26	13.33	12.66	12.68	1,206,535	-0.54(-4.08%)
Jul 25, 2017	13.48	13.52	13.15	13.22	1,342,810	-0.35(-2.58%)
Jul 24, 2017	13.57	13.61	13.49	13.57	413,244	-0.01(-0.07%)
Jul 21, 2017	13.74	13.77	13.38	13.58	944,201	-0.15(-1.09%)
Jul 20, 2017	13.73	13.78	13.58	13.73	1,235,132	+0.04(+0.29%)
Jul 19, 2017	13.71	13.83	13.68	13.69	1,520,289	+0.03(+0.22%)
Jul 18, 2017	13.74	13.80	13.58	13.66	1,073,922	-0.11(-0.80%)
Jul 17, 2017	13.75	13.83	13.60	13.77	1,786,925	+0.00(+0.00%)
Jul 14, 2017	13.63	13.88	13.62	13.77	1,495,392	+0.18(+1.32%)
Jul 13, 2017	13.29	13.69	13.13	13.59	2,087,651	+0.28(+2.10%)
Jul 12, 2017	12.82	13.36	12.81	13.31	2,430,987	+0.59(+4.64%)
Jul 11, 2017	12.72	12.96	12.69	12.72	738,012	-0.06(-0.47%)
Jul 10, 2017	12.76	12.91	12.65	12.78	880,765	+0.01(+0.08%)
Jul 07, 2017	12.58	12.96	12.56	12.77	863,207	+0.22(+1.75%)
Jul 06, 2017	12.81	13.04	12.50	12.55	1,059,086	-0.45(-3.46%)
Jul 05, 2017	12.74	13.13	12.61	13.00	1,060,654	+0.25(+1.96%)

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.