Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	10.40	10.51	10.38	10.46	55,265	+0.01(+0.10%)
Sep 28, 2017	10.42	10.47	10.40	10.45	35,027	-0.02(-0.19%)
Sep 27, 2017	10.43	10.47	10.41	10.47	29,442	-0.03(-0.29%)
Sep 26, 2017	10.44	10.51	10.44	10.50	26,381	-0.08(-0.76%)
Sep 25, 2017	10.59	10.60	10.53	10.58	21,318	-0.02(-0.19%)
Sep 22, 2017	10.54	10.60	10.54	10.60	19,404	-0.05(-0.47%)
Sep 21, 2017	10.54	10.65	10.54	10.65	31,056	+0.09(+0.85%)
Sep 20, 2017	10.50	10.69	10.50	10.56	106,743	+0.18(+1.73%)
Sep 19, 2017	10.30	10.39	10.28	10.38	22,690	+0.19(+1.86%)
Sep 18, 2017	10.27	10.27	10.12	10.19	29,735	-0.15(-1.45%)
Sep 15, 2017	10.27	10.36	10.19	10.34	16,931	+0.24(+2.38%)
Sep 14, 2017	9.980	10.11	9.940	10.10	31,517	+0.16(+1.61%)
Sep 13, 2017	9.890	10.02	9.890	9.940	41,615	-0.04(-0.40%)
Sep 12, 2017	10.08	10.13	9.920	9.980	77,082	-0.16(-1.58%)
Sep 11, 2017	10.09	10.15	9.990	10.14	32,357	+0.09(+0.90%)
Sep 08, 2017	10.00	10.06	9.930	10.05	43,531	+0.05(+0.50%)
Sep 07, 2017	10.04	10.04	9.945	10.00	41,250	-0.17(-1.67%)
Sep 06, 2017	10.09	10.18	10.07	10.17	21,365	+0.02(+0.20%)
Sep 05, 2017	10.14	10.15	10.04	10.15	10,827	-0.16(-1.55%)
Sep 01, 2017	10.35	10.35	10.21	10.31	2,876	+0.02(+0.19%)
Aug 31, 2017	10.22	10.32	10.22	10.29	24,794	+0.04(+0.39%)
Aug 30, 2017	10.17	10.26	10.10	10.25	36,440	+0.10(+0.99%)
Aug 29, 2017	10.16	10.19	10.09	10.15	27,339	-0.10(-0.98%)
Aug 28, 2017	10.23	10.28	10.23	10.25	9,552	+0.00(+0.00%)
Aug 25, 2017	10.18	10.26	10.18	10.25	14,982	-0.01(-0.10%)
Aug 24, 2017	10.24	10.28	10.17	10.26	17,140	-0.04(-0.39%)
Aug 23, 2017	10.29	10.30	10.24	10.30	23,952	+0.14(+1.38%)
Aug 22, 2017	10.28	10.31	10.16	10.16	25,075	-0.13(-1.26%)
Aug 21, 2017	10.22	10.29	10.22	10.29	17,688	+0.08(+0.78%)
Aug 18, 2017	10.23	10.23	10.18	10.21	5,053	-0.17(-1.64%)
Aug 17, 2017	10.41	10.44	10.33	10.38	13,697	-0.11(-1.09%)
Aug 16, 2017	10.44	10.50	10.42	10.49	13,408	+0.01(+0.13%)
Aug 15, 2017	10.37	10.49	10.37	10.48	20,292	+0.00(+0.00%)
Aug 14, 2017	10.49	10.51	10.48	10.48	2,714	-0.01(-0.10%)
Aug 11, 2017	10.44	10.51	10.44	10.49	10,578	-0.01(-0.10%)
Aug 10, 2017	10.54	10.54	10.34	10.50	20,108	-0.10(-0.94%)
Aug 09, 2017	10.54	10.60	10.39	10.60	26,761	+0.08(+0.76%)
Aug 08, 2017	10.55	10.56	10.47	10.52	23,340	+0.01(+0.10%)
Aug 07, 2017	10.44	10.54	10.44	10.51	9,671	-0.01(-0.10%)
Aug 04, 2017	10.57	10.57	10.51	10.52	17,438	-0.15(-1.41%)
Aug 03, 2017	10.68	10.68	10.48	10.67	5,457	+0.06(+0.57%)
Aug 02, 2017	10.62	10.71	10.52	10.61	12,596	-0.04(-0.38%)
Aug 01, 2017	10.76	10.76	10.55	10.65	115,573	-0.13(-1.21%)
Jul 31, 2017	10.68	10.78	10.68	10.78	33,037	+0.23(+2.18%)
Jul 28, 2017	10.50	10.57	10.48	10.55	16,439	+0.12(+1.15%)
Jul 27, 2017	10.51	10.53	10.36	10.43	10,475	-0.06(-0.62%)
Jul 26, 2017	10.34	10.52	10.34	10.49	18,827	+0.15(+1.50%)
Jul 25, 2017	10.21	10.35	10.21	10.34	11,033	-0.05(-0.48%)
Jul 24, 2017	10.36	10.41	10.35	10.39	17,937	+0.02(+0.19%)
Jul 21, 2017	10.31	10.40	10.31	10.37	12,977	-0.11(-1.05%)
Jul 20, 2017	10.47	10.51	10.42	10.48	17,395	-0.07(-0.66%)
Jul 19, 2017	10.58	10.58	10.52	10.55	15,012	-0.31(-2.85%)
Jul 18, 2017	10.84	10.88	10.82	10.86	8,299	+0.31(+2.94%)
Jul 17, 2017	10.45	10.56	10.40	10.55	9,532	-0.16(-1.49%)
Jul 14, 2017	10.60	10.71	10.43	10.71	12,789	-0.08(-0.74%)
Jul 13, 2017	10.81	10.81	10.73	10.79	47,669	+0.20(+1.89%)
Jul 12, 2017	10.65	10.66	10.54	10.59	11,187	-0.13(-1.21%)
Jul 11, 2017	10.74	10.76	10.65	10.72	44,932	-0.10(-0.92%)
Jul 10, 2017	10.83	10.84	10.77	10.82	31,895	+0.09(+0.84%)
Jul 07, 2017	10.74	10.74	10.68	10.73	19,026	-0.40(-3.59%)
Jul 06, 2017	11.13	11.17	11.11	11.13	9,859	+0.11(+1.00%)
Jul 05, 2017	10.93	11.02	10.85	11.02	20,942	-0.01(-0.09%)

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.