Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	12.87	12.87	12.27	12.45	4,401,914	-0.38(-2.94%)
Oct 30, 2017	12.77	12.94	12.74	12.82	4,459,122	+0.00(+0.00%)
Oct 27, 2017	12.57	12.83	12.34	12.82	6,411,019	+0.22(+1.75%)
Oct 26, 2017	12.79	12.83	12.46	12.60	4,021,208	-0.15(-1.17%)
Oct 25, 2017	12.89	12.93	12.60	12.75	4,444,306	-0.16(-1.27%)
Oct 24, 2017	13.23	13.32	12.87	12.92	4,041,525	-0.31(-2.32%)
Oct 23, 2017	13.17	13.34	13.10	13.22	2,907,075	+0.10(+0.76%)
Oct 20, 2017	13.33	13.38	13.10	13.12	2,446,974	-0.19(-1.39%)
Oct 19, 2017	13.49	13.66	13.30	13.31	3,147,639	-0.18(-1.32%)
Oct 18, 2017	13.54	13.68	13.44	13.49	4,724,250	-0.08(-0.58%)
Oct 17, 2017	13.50	13.63	13.45	13.56	2,555,418	+0.02(+0.16%)
Oct 16, 2017	13.58	13.64	13.45	13.54	2,874,596	-0.05(-0.37%)
Oct 13, 2017	13.52	13.75	13.41	13.59	2,158,894	+0.14(+1.06%)
Oct 12, 2017	13.42	13.57	13.34	13.45	5,062,409	+0.06(+0.43%)
Oct 11, 2017	13.41	13.50	13.31	13.39	9,800,171	+0.01(+0.05%)
Oct 10, 2017	13.36	13.47	13.27	13.39	4,191,115	+0.07(+0.54%)
Oct 09, 2017	13.31	13.40	13.29	13.31	3,146,471	+0.04(+0.32%)
Oct 06, 2017	13.28	13.31	13.17	13.27	2,585,164	-0.09(-0.69%)
Oct 05, 2017	13.34	13.52	13.33	13.36	4,285,521	+0.04(+0.32%)
Oct 04, 2017	13.17	13.35	13.10	13.32	3,234,813	+0.20(+1.52%)
Oct 03, 2017	13.18	13.21	13.05	13.12	4,960,133	-0.06(-0.48%)
Oct 02, 2017	13.20	13.22	13.07	13.19	3,425,234	-0.02(-0.16%)
Sep 29, 2017	13.26	13.32	13.08	13.21	4,245,025	-0.08(-0.58%)
Sep 28, 2017	13.12	13.35	13.10	13.28	5,001,865	+0.15(+1.12%)
Sep 27, 2017	13.36	13.39	13.01	13.14	5,829,999	-0.27(-2.04%)
Sep 26, 2017	13.29	13.46	13.24	13.41	5,838,365	+0.15(+1.11%)
Sep 25, 2017	13.18	13.35	13.11	13.26	2,903,064	+0.15(+1.12%)
Sep 22, 2017	13.07	13.17	12.99	13.12	2,207,121	+0.01(+0.05%)
Sep 21, 2017	13.05	13.27	13.02	13.11	3,516,073	+0.06(+0.48%)
Sep 20, 2017	13.43	13.49	13.05	13.05	3,754,549	-0.40(-2.98%)
Sep 19, 2017	13.59	13.59	13.37	13.45	6,348,817	-0.13(-0.98%)
Sep 18, 2017	13.84	13.87	13.56	13.58	2,894,237	-0.26(-1.88%)
Sep 15, 2017	13.87	13.92	13.62	13.84	8,802,793	-0.04(-0.30%)
Sep 14, 2017	13.56	13.91	13.53	13.88	4,175,070	+0.30(+2.17%)
Sep 13, 2017	13.52	13.62	13.44	13.59	3,590,884	+0.11(+0.83%)
Sep 12, 2017	13.63	13.66	13.34	13.47	3,453,056	-0.07(-0.52%)
Sep 11, 2017	13.53	13.68	13.45	13.54	2,536,660	+0.11(+0.78%)
Sep 08, 2017	13.52	13.54	13.39	13.44	2,051,754	-0.11(-0.83%)
Sep 07, 2017	13.49	13.59	13.36	13.55	4,213,798	+0.13(+0.99%)
Sep 06, 2017	13.28	13.55	13.26	13.42	3,508,807	+0.17(+1.27%)
Sep 05, 2017	13.31	13.41	13.19	13.25	3,248,178	-0.06(-0.48%)
Sep 01, 2017	13.16	13.29	13.09	13.31	2,557,809	+0.16(+1.23%)
Aug 31, 2017	13.14	13.34	13.04	13.15	3,983,886	+0.06(+0.43%)
Aug 30, 2017	13.01	13.14	12.90	13.09	4,300,714	+0.08(+0.65%)
Aug 29, 2017	13.12	13.25	12.97	13.01	2,092,475	-0.15(-1.12%)
Aug 28, 2017	13.48	13.52	13.11	13.16	2,769,474	-0.35(-2.60%)
Aug 25, 2017	13.38	13.60	13.28	13.51	4,942,276	+0.22(+1.64%)
Aug 24, 2017	13.45	13.68	13.27	13.29	7,061,839	-0.15(-1.15%)
Aug 23, 2017	13.14	13.45	13.09	13.45	6,488,779	+0.27(+2.08%)
Aug 22, 2017	13.30	13.47	13.15	13.17	3,585,881	-0.09(-0.69%)
Aug 21, 2017	13.18	13.35	13.13	13.26	4,578,445	+0.10(+0.75%)
Aug 18, 2017	13.43	13.44	13.10	13.16	7,948,833	-0.25(-1.88%)
Aug 17, 2017	13.59	13.69	13.37	13.42	18,649,454	-0.18(-1.29%)
Aug 16, 2017	13.66	13.92	13.57	13.59	4,481,266	-0.06(-0.46%)
Aug 15, 2017	13.89	13.89	13.61	13.66	6,632,111	-0.32(-2.31%)
Aug 14, 2017	13.88	14.04	13.68	13.98	3,893,503	+0.26(+1.89%)
Aug 11, 2017	13.69	13.72	13.54	13.72	3,362,147	-0.07(-0.51%)
Aug 10, 2017	13.87	13.92	13.77	13.79	3,662,873	-0.09(-0.66%)
Aug 09, 2017	13.86	13.94	13.65	13.88	2,225,198	+0.09(+0.66%)
Aug 08, 2017	13.81	13.89	13.65	13.79	2,690,584	-0.04(-0.31%)
Aug 07, 2017	13.73	13.84	13.61	13.83	1,897,905	+0.11(+0.77%)
Aug 04, 2017	13.61	13.85	13.50	13.73	2,255,494	+0.14(+1.03%)
Aug 03, 2017	13.55	13.77	13.51	13.59	1,996,444	+0.00(+0.00%)
Aug 02, 2017	13.83	13.87	13.47	13.59	2,501,043	-0.32(-2.32%)

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.