Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	15.66	15.80	15.38	15.59	409,692	-0.06(-0.38%)
Oct 30, 2017	16.00	16.02	15.33	15.65	711,399	+0.14(+0.90%)
Oct 27, 2017	15.37	15.62	15.27	15.51	548,922	+0.09(+0.58%)
Oct 26, 2017	15.79	16.05	15.27	15.42	560,845	-0.45(-2.84%)
Oct 25, 2017	15.71	15.92	15.51	15.87	603,677	+0.10(+0.63%)
Oct 24, 2017	15.90	16.03	15.57	15.77	377,729	-0.11(-0.69%)
Oct 23, 2017	16.24	16.29	15.80	15.88	539,412	-0.20(-1.24%)
Oct 20, 2017	16.14	16.18	15.82	16.08	451,124	-0.01(-0.06%)
Oct 19, 2017	15.98	16.12	15.67	16.09	365,909	+0.10(+0.63%)
Oct 18, 2017	16.01	16.14	15.62	15.99	543,821	+0.03(+0.19%)
Oct 17, 2017	15.90	16.13	15.71	15.96	453,129	+0.06(+0.38%)
Oct 16, 2017	16.04	16.43	15.75	15.90	396,412	-0.19(-1.18%)
Oct 13, 2017	16.32	16.32	15.80	16.09	547,969	-0.29(-1.77%)
Oct 12, 2017	16.03	16.39	15.90	16.38	766,679	+0.29(+1.80%)
Oct 11, 2017	16.33	16.39	15.85	16.09	762,797	-0.19(-1.17%)
Oct 10, 2017	16.55	16.65	16.05	16.28	775,680	-0.10(-0.61%)
Oct 09, 2017	16.48	16.85	16.30	16.38	811,855	-0.11(-0.67%)
Oct 06, 2017	16.77	17.02	16.33	16.49	1,305,755	-0.30(-1.79%)
Oct 05, 2017	16.67	17.19	16.43	16.79	942,385	+0.13(+0.78%)
Oct 04, 2017	15.98	16.95	15.90	16.66	1,457,516	+0.74(+4.65%)
Oct 03, 2017	15.75	16.10	15.56	15.92	1,013,501	+0.41(+2.64%)
Oct 02, 2017	15.68	15.79	15.07	15.51	1,638,660	-0.27(-1.71%)
Sep 29, 2017	15.50	15.86	15.31	15.78	1,439,525	+0.33(+2.14%)
Sep 28, 2017	15.11	15.51	14.80	15.45	8,899,429	-1.21(-7.26%)
Sep 27, 2017	18.08	18.16	16.35	16.66	2,631,476	-2.57(-13.36%)
Sep 26, 2017	19.88	20.00	19.07	19.23	443,978	-0.57(-2.88%)
Sep 25, 2017	19.33	20.00	19.33	19.80	374,398	+0.51(+2.64%)
Sep 22, 2017	19.21	19.47	18.95	19.29	569,858	+0.04(+0.21%)
Sep 21, 2017	20.04	20.08	19.21	19.25	519,291	-0.70(-3.51%)
Sep 20, 2017	20.21	20.45	19.71	19.95	392,566	-0.24(-1.19%)
Sep 19, 2017	20.21	20.65	19.86	20.19	320,155	-0.01(-0.05%)
Sep 18, 2017	19.80	20.58	19.74	20.20	503,754	+0.46(+2.33%)
Sep 15, 2017	19.91	19.91	19.14	19.74	983,112	+0.24(+1.23%)
Sep 14, 2017	20.25	20.39	19.16	19.50	574,883	-0.96(-4.69%)
Sep 13, 2017	20.56	20.91	20.28	20.46	500,722	-0.10(-0.49%)
Sep 12, 2017	21.01	21.13	20.33	20.56	712,516	-0.34(-1.63%)
Sep 11, 2017	21.66	21.70	20.36	20.90	729,306	-0.49(-2.29%)
Sep 08, 2017	22.44	22.50	21.09	21.39	828,691	-0.71(-3.21%)
Sep 07, 2017	20.00	22.66	19.83	22.10	2,510,714	+3.13(+16.50%)
Sep 06, 2017	19.21	19.42	18.80	18.97	442,529	-0.21(-1.09%)
Sep 05, 2017	18.61	19.26	18.38	19.18	545,643	+0.51(+2.73%)
Sep 01, 2017	18.40	18.73	17.90	18.67	374,009	+0.22(+1.19%)
Aug 31, 2017	18.33	18.63	17.49	18.45	813,154	+0.16(+0.87%)
Aug 30, 2017	17.13	18.74	16.45	18.29	1,872,048	+2.39(+15.03%)
Aug 29, 2017	15.55	16.03	15.27	15.90	362,558	+0.20(+1.27%)
Aug 28, 2017	15.47	15.82	15.09	15.70	415,195	+0.43(+2.82%)
Aug 25, 2017	15.90	16.68	15.07	15.27	1,128,915	-0.63(-3.96%)
Aug 24, 2017	14.89	15.91	14.58	15.90	1,855,138	+1.51(+10.49%)
Aug 23, 2017	15.04	15.69	13.82	14.39	7,328,490	+3.12(+27.68%)
Aug 22, 2017	10.96	11.37	10.85	11.27	171,098	+0.34(+3.11%)
Aug 21, 2017	11.08	11.27	10.82	10.93	216,083	-0.18(-1.62%)
Aug 18, 2017	11.28	11.47	10.99	11.11	259,170	-0.31(-2.71%)
Aug 17, 2017	11.59	11.98	10.84	11.42	351,528	-0.17(-1.47%)
Aug 16, 2017	11.64	12.25	11.51	11.59	379,271	-0.02(-0.17%)
Aug 15, 2017	11.72	11.95	11.37	11.61	324,200	-0.01(-0.09%)
Aug 14, 2017	11.16	11.67	10.76	11.62	304,017	+0.61(+5.54%)
Aug 11, 2017	10.87	11.05	10.65	11.01	225,935	+0.24(+2.23%)
Aug 10, 2017	11.47	11.57	10.67	10.77	264,854	-0.65(-5.69%)
Aug 09, 2017	10.67	11.44	10.25	11.42	352,281	+0.63(+5.84%)
Aug 08, 2017	10.99	11.28	10.72	10.79	275,024	-0.19(-1.73%)
Aug 07, 2017	11.38	11.44	10.95	10.98	198,798	-0.37(-3.26%)
Aug 04, 2017		11.47	10.83	11.35	232,100	+0.37(+3.37%)
Aug 03, 2017	11.24	11.55	10.87	10.98	157,912	-0.23(-2.05%)
Aug 02, 2017	11.24	11.35	10.68	11.21	207,714	-0.04(-0.36%)

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.