Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 03, 2017	12.89	12.93	12.63	12.75	505,093	-0.06(-0.47%)
Jun 30, 2017	12.95	12.98	12.66	12.81	1,140,304	-0.19(-1.46%)
Jun 29, 2017	13.14	13.22	12.71	13.00	1,442,681	-0.19(-1.44%)
Jun 28, 2017	13.02	13.21	12.91	13.19	960,953	+0.30(+2.33%)
Jun 27, 2017	13.28	13.38	12.87	12.89	1,588,172	-0.45(-3.37%)
Jun 26, 2017	13.50	13.62	13.16	13.34	1,062,934	-0.15(-1.11%)
Jun 23, 2017	13.25	13.56	13.13	13.49	4,017,051	+0.19(+1.43%)
Jun 22, 2017	12.82	13.47	12.81	13.30	2,168,994	+0.44(+3.42%)
Jun 21, 2017	12.87	13.24	12.63	12.86	2,784,316	+0.04(+0.31%)
Jun 20, 2017	13.65	13.65	12.81	12.82	1,728,248	-0.66(-4.90%)
Jun 19, 2017	13.31	13.50	13.17	13.48	1,862,236	+0.23(+1.74%)
Jun 16, 2017	13.10	13.31	13.07	13.25	3,138,251	+0.09(+0.68%)
Jun 15, 2017	12.45	13.35	12.42	13.16	4,044,386	+0.48(+3.79%)
Jun 14, 2017	12.66	13.00	12.56	12.68	2,219,876	+0.02(+0.16%)
Jun 13, 2017	12.20	12.82	12.20	12.66	1,865,499	+0.49(+4.03%)
Jun 12, 2017	12.23	12.40	11.90	12.17	2,398,263	-0.18(-1.46%)
Jun 09, 2017	13.00	13.00	12.01	12.35	2,281,899	-0.62(-4.78%)
Jun 08, 2017	12.95	13.00	12.60	12.97	1,729,200	+0.00(+0.00%)
Jun 07, 2017	13.17	13.27	12.97	12.97	1,701,109	-0.16(-1.22%)
Jun 06, 2017	13.18	13.33	13.10	13.13	1,341,530	-0.09(-0.68%)
Jun 05, 2017	13.19	13.40	13.16	13.22	1,813,843	-0.02(-0.15%)
Jun 02, 2017	13.24	13.35	13.15	13.24	1,695,966	+0.00(+0.00%)

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.