Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	13.16	13.16	12.88	12.93	495,271	-0.22(-1.67%)
Oct 30, 2017	12.99	13.33	12.88	13.15	726,513	+0.22(+1.70%)
Oct 27, 2017	12.80	13.10	12.73	12.93	752,384	+0.20(+1.57%)
Oct 26, 2017	13.13	13.32	12.64	12.73	1,483,125	-0.36(-2.75%)
Oct 25, 2017	13.18	13.21	13.01	13.09	845,210	-0.10(-0.76%)
Oct 24, 2017	13.43	13.44	13.15	13.19	689,825	-0.31(-2.30%)
Oct 23, 2017	13.40	13.61	13.31	13.50	622,287	-0.06(-0.44%)
Oct 20, 2017	13.50	13.72	13.50	13.56	381,540	-0.03(-0.22%)
Oct 19, 2017	13.62	13.73	13.49	13.59	416,999	+0.11(+0.82%)
Oct 18, 2017	13.66	13.72	13.46	13.48	378,921	-0.27(-1.96%)
Oct 17, 2017	13.57	13.82	13.53	13.75	571,335	-0.03(-0.22%)
Oct 16, 2017	14.45	14.45	13.69	13.78	784,931	-0.58(-4.04%)
Oct 13, 2017	14.55	14.61	14.23	14.36	545,999	+0.02(+0.14%)
Oct 12, 2017	14.46	14.48	14.21	14.34	387,104	-0.11(-0.76%)
Oct 11, 2017	14.31	14.53	13.94	14.45	851,717	+0.17(+1.19%)
Oct 10, 2017	14.57	14.57	14.26	14.28	523,441	+0.04(+0.28%)
Oct 06, 2017	13.83	14.29	13.64	14.24	899,644	+0.30(+2.15%)
Oct 05, 2017	14.01	14.08	13.87	13.94	454,023	-0.02(-0.14%)
Oct 04, 2017	13.87	14.01	13.76	13.96	495,041	+0.23(+1.68%)
Oct 03, 2017	13.57	13.86	13.53	13.73	476,501	+0.23(+1.70%)
Oct 02, 2017	13.29	13.61	13.27	13.50	457,400	+0.10(+0.75%)
Sep 29, 2017	13.69	13.69	13.40	13.40	413,907	-0.18(-1.33%)
Sep 28, 2017	13.49	13.71	13.45	13.58	515,054	+0.13(+0.97%)
Sep 27, 2017		13.49	13.28	13.45	932,350	-0.16(-1.18%)
Sep 26, 2017	13.80	14.01	13.58	13.61	965,187	-0.51(-3.61%)
Sep 25, 2017	13.43	14.13	13.36	14.12	942,972	+0.54(+3.98%)
Sep 22, 2017	13.53	13.58	13.38	13.58	519,467	+0.25(+1.88%)
Sep 21, 2017	13.20	13.65	13.11	13.33	594,521	-0.17(-1.26%)
Sep 20, 2017	13.94	14.26	13.36	13.50	1,469,925	-0.38(-2.74%)
Sep 19, 2017	13.91	13.98	13.70	13.88	420,365	+0.04(+0.29%)
Sep 18, 2017	13.96	13.97	13.65	13.84	673,384	-0.35(-2.47%)
Sep 15, 2017	14.49	14.49	14.11	14.19	605,000	-0.29(-2.00%)
Sep 14, 2017	14.29	14.56	14.13	14.48	560,080	+0.18(+1.26%)
Sep 13, 2017	14.81	14.83	14.28	14.30	680,861	-0.53(-3.57%)
Sep 12, 2017	14.47	14.89	14.32	14.83	745,661	+0.31(+2.13%)
Sep 11, 2017	14.94	15.31	14.49	14.52	971,812	-0.77(-5.04%)
Sep 08, 2017	15.61	15.61	15.13	15.29	750,208	-0.25(-1.61%)
Sep 07, 2017	15.47	15.77	15.34	15.54	796,616	+0.35(+2.30%)
Sep 06, 2017	16.00	16.07	14.99	15.19	1,245,378	-0.82(-5.12%)
Sep 05, 2017	15.68	16.05	15.61	16.01	1,076,626	+0.63(+4.10%)
Sep 01, 2017	15.65	15.65	15.15	15.38	860,368	-0.20(-1.28%)
Aug 31, 2017	15.21	15.63	15.06	15.58	935,827	+0.43(+2.84%)
Aug 30, 2017	15.20	15.42	15.10	15.15	861,126	-0.15(-0.98%)
Aug 29, 2017	15.46	15.65	14.97	15.30	1,331,670	+0.37(+2.48%)
Aug 28, 2017	14.20	14.93	14.07	14.93	1,129,655	+0.94(+6.72%)
Aug 25, 2017	14.17	14.17	13.78	13.99	794,102	+0.00(+0.00%)
Aug 24, 2017	13.82	14.10	13.78	13.99	499,837	+0.09(+0.65%)
Aug 23, 2017	13.96	13.96	13.71	13.90	329,298	+0.15(+1.09%)
Aug 22, 2017	13.88	13.90	13.68	13.75	432,316	-0.21(-1.50%)
Aug 21, 2017	13.80	13.99	13.77	13.96	472,212	+0.27(+1.97%)
Aug 18, 2017	14.50	14.55	13.55	13.69	1,533,765	-0.45(-3.18%)
Aug 17, 2017	14.25	14.32	13.94	14.14	721,586	+0.08(+0.57%)
Aug 16, 2017	13.51	14.28	13.50	14.06	765,646	+0.42(+3.08%)
Aug 15, 2017	13.37	13.70	13.33	13.64	553,454	-0.13(-0.94%)
Aug 14, 2017	13.81	13.88	13.57	13.77	545,904	-0.23(-1.64%)
Aug 11, 2017	13.98	14.19	13.79	14.00	743,063	-0.06(-0.43%)
Aug 10, 2017	13.61	14.07	13.59	14.06	1,165,804	+0.67(+5.00%)
Aug 09, 2017	13.25	13.55	13.25	13.39	1,445,827	+0.50(+3.88%)
Aug 08, 2017	13.16	13.19	12.71	12.89	1,245,052	-0.09(-0.69%)
Aug 04, 2017	13.30	13.33	12.86	12.98	831,295	-0.42(-3.13%)
Aug 03, 2017	13.55	13.73	13.33	13.40	853,027	+0.00(+0.00%)
Aug 02, 2017	13.40	13.63	13.32	13.40	840,148	-0.01(-0.07%)

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.