Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	13.68	13.91	13.63	13.74	3,882,103	+0.21(+1.52%)
Sep 28, 2017	13.52	13.57	13.32	13.54	865,400	+0.02(+0.13%)
Sep 27, 2017			13.36	13.52	836,831	-0.03(-0.19%)
Sep 26, 2017	13.48	13.57	13.37	13.55	822,378	+0.01(+0.06%)
Sep 25, 2017	13.39	13.55	13.33	13.54	2,079,223	+0.18(+1.35%)
Sep 22, 2017	13.24	13.37	13.08	13.36	1,153,017	+0.10(+0.78%)
Sep 21, 2017	13.27	13.28	13.12	13.25	1,002,682	-0.09(-0.64%)
Sep 20, 2017	13.32	13.42	13.29	13.34	902,527	+0.02(+0.13%)
Sep 19, 2017	13.33	13.36	13.23	13.32	2,004,126	-0.03(-0.19%)
Sep 18, 2017	13.36	13.49	13.26	13.35	1,153,105	+0.01(+0.06%)
Sep 15, 2017	13.51	13.55	13.33	13.34	2,170,763	-0.18(-1.34%)
Sep 14, 2017	13.44	13.60	13.36	13.52	1,537,706	+0.09(+0.64%)
Sep 13, 2017	13.16	13.48	13.16	13.43	1,187,952	+0.28(+2.09%)
Sep 12, 2017	13.05	13.21	13.00	13.16	1,098,893	+0.12(+0.92%)
Sep 11, 2017	13.12	13.23	13.00	13.04	1,395,009	-0.04(-0.33%)
Sep 08, 2017	13.24	13.31	13.03	13.08	1,310,457	-0.21(-1.55%)
Sep 07, 2017	13.10	13.32	13.08	13.29	1,093,665	+0.11(+0.85%)
Sep 06, 2017	13.10	13.28	12.99	13.18	765,587	+0.15(+1.19%)
Sep 05, 2017	13.09	13.16	12.97	13.02	914,919	-0.08(-0.59%)
Sep 01, 2017	13.12	13.21	12.99	13.10	803,547	+0.00(+0.00%)
Aug 31, 2017	12.81	13.30	12.76	13.10	3,287,373	+0.32(+2.49%)
Aug 30, 2017	12.31	12.82	12.23	12.78	3,081,168	+0.45(+3.63%)
Aug 29, 2017	12.20	12.37	12.19	12.33	4,811,829	+0.05(+0.42%)
Aug 28, 2017	12.27	12.35	12.25	12.28	1,094,439	+0.03(+0.21%)
Aug 25, 2017	12.32	12.32	12.20	12.26	1,139,970	-0.06(-0.49%)
Aug 24, 2017	12.28	12.39	12.21	12.32	1,408,800	+0.02(+0.14%)
Aug 23, 2017	12.10	12.34	12.09	12.30	1,423,769	+0.13(+1.06%)
Aug 22, 2017	12.07	12.22	12.03	12.17	1,087,540	+0.14(+1.14%)
Aug 21, 2017	12.34	12.35	11.93	12.03	1,236,082	-0.38(-3.05%)
Aug 18, 2017	12.38	12.49	12.28	12.41	1,676,371	-0.01(-0.07%)
Aug 17, 2017	12.40	12.52	12.38	12.42	1,001,304	-0.03(-0.21%)
Aug 16, 2017	12.47	12.59	12.32	12.44	869,094	+0.03(+0.21%)
Aug 15, 2017	12.60	12.71	12.35	12.42	1,948,579	-0.21(-1.63%)
Aug 14, 2017	12.79	12.91	12.62	12.63	1,033,689	-0.10(-0.81%)
Aug 11, 2017	12.68	12.98	12.62	12.73	1,405,332	-0.04(-0.34%)
Aug 10, 2017	12.73	12.92	12.55	12.77	1,547,940	-0.02(-0.13%)
Aug 09, 2017	12.79	12.96	12.73	12.79	1,851,679	+0.03(+0.20%)
Aug 08, 2017	12.88	12.96	12.69	12.76	1,792,958	-0.18(-1.40%)
Aug 07, 2017	12.99	13.02	12.87	12.94	935,181	-0.09(-0.66%)
Aug 04, 2017	13.06	13.29	12.99	13.03	959,412	-0.03(-0.26%)
Aug 03, 2017	12.81	13.29	12.60	13.06	1,655,812	-0.09(-0.65%)
Aug 02, 2017	13.33	13.37	13.05	13.15	1,207,873	-0.18(-1.32%)
Aug 01, 2017	13.15	13.45	13.14	13.33	1,099,961	+0.18(+1.34%)
Jul 31, 2017	13.39	13.39	13.05	13.15	1,076,801	-0.25(-1.88%)
Jul 28, 2017	13.38	13.54	13.32	13.40	660,999	+0.01(+0.06%)
Jul 27, 2017	13.48	13.56	13.39	13.39	1,250,280	-0.10(-0.75%)
Jul 26, 2017	13.65	13.69	13.48	13.49	997,320	-0.07(-0.50%)
Jul 25, 2017	13.65	13.73	13.50	13.56	1,102,215	+0.03(+0.19%)
Jul 24, 2017	13.63	13.63	13.40	13.54	718,542	+0.02(+0.12%)
Jul 21, 2017	13.58	13.65	13.43	13.52	1,353,377	-0.03(-0.19%)
Jul 20, 2017	13.75	13.83	13.49	13.54	1,436,293	-0.16(-1.17%)
Jul 19, 2017	13.86	13.91	13.68	13.70	1,821,353	-0.16(-1.15%)
Jul 18, 2017	13.89	13.92	13.73	13.86	1,164,286	+0.07(+0.49%)
Jul 17, 2017	13.84	13.88	13.70	13.80	1,473,228	-0.18(-1.32%)
Jul 14, 2017	13.64	13.98	13.62	13.98	1,239,336	+0.41(+3.04%)
Jul 13, 2017	13.53	13.60	13.44	13.57	739,131	+0.04(+0.31%)
Jul 12, 2017	13.44	13.66	13.41	13.53	951,368	+0.16(+1.19%)
Jul 11, 2017	13.39	13.44	13.20	13.37	738,068	-0.02(-0.13%)
Jul 10, 2017	13.54	13.54	13.31	13.39	1,027,754	-0.12(-0.87%)
Jul 07, 2017	13.36	13.50	13.16	13.50	1,244,178	+0.13(+0.94%)
Jul 06, 2017	13.57	13.65	13.30	13.38	2,143,099	-0.05(-0.38%)
Jul 05, 2017	13.63	13.69	13.35	13.43	4,302,727	-0.27(-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.