Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	14.86	14.90	14.72	14.84	1,857,851	+0.05(+0.32%)
Sep 28, 2017	14.57	14.84	14.40	14.80	2,341,682	+0.40(+2.80%)
Sep 27, 2017	14.83	14.86	14.18	14.39	3,693,418	-0.40(-2.72%)
Sep 26, 2017	14.54	14.80	14.46	14.80	2,185,459	+0.31(+2.12%)
Sep 25, 2017	14.35	14.50	14.27	14.49	1,250,175	+0.18(+1.27%)
Sep 22, 2017	14.31	14.40	14.23	14.31	1,251,600	-0.02(-0.17%)
Sep 21, 2017	14.49	14.50	14.29	14.33	890,751	-0.12(-0.82%)
Sep 20, 2017	14.41	14.48	14.11	14.45	1,419,256	+0.01(+0.05%)
Sep 19, 2017	14.50	14.65	14.42	14.44	1,259,772	-0.06(-0.44%)
Sep 18, 2017	14.46	14.56	14.42	14.50	1,125,166	+0.06(+0.38%)
Sep 15, 2017	14.42	14.50	14.33	14.45	2,237,492	+0.07(+0.49%)
Sep 14, 2017	14.30	14.39	14.20	14.38	1,417,869	+0.11(+0.77%)
Sep 13, 2017	14.25	14.39	14.23	14.27	1,584,881	+0.02(+0.17%)
Sep 12, 2017	14.29	14.38	14.18	14.24	1,503,928	-0.06(-0.39%)
Sep 11, 2017	14.07	14.36	14.07	14.30	2,455,316	+0.30(+2.14%)
Sep 08, 2017	13.81	14.09	13.74	14.00	1,811,443	+0.17(+1.26%)
Sep 07, 2017	13.82	14.05	13.74	13.82	2,561,873	+0.05(+0.34%)
Sep 06, 2017	13.73	13.86	13.68	13.78	1,406,082	+0.06(+0.46%)
Sep 05, 2017	13.76	13.95	13.68	13.71	1,759,798	-0.07(-0.52%)
Sep 01, 2017	13.77	13.81	13.66	13.79	2,344,031	+0.08(+0.58%)
Aug 31, 2017	13.77	13.81	13.61	13.71	2,460,824	-0.07(-0.52%)
Aug 30, 2017	13.72	13.81	13.58	13.78	1,280,869	+0.09(+0.63%)
Aug 29, 2017	13.60	13.75	13.56	13.69	1,338,865	+0.06(+0.46%)
Aug 28, 2017	13.88	13.89	13.56	13.63	1,404,409	-0.22(-1.58%)
Aug 25, 2017	13.65	13.91	13.56	13.85	1,615,698	+0.25(+1.84%)
Aug 24, 2017	14.00	14.05	13.56	13.60	2,154,990	-0.45(-3.23%)
Aug 23, 2017	14.11	14.21	14.03	14.05	1,211,527	-0.14(-0.99%)
Aug 22, 2017	14.00	14.23	13.96	14.19	1,421,391	+0.19(+1.34%)
Aug 21, 2017	13.96	14.06	13.95	14.00	1,012,258	+0.04(+0.28%)
Aug 18, 2017	13.87	14.01	13.67	13.96	1,432,550	+0.13(+0.90%)
Aug 17, 2017	13.86	14.06	13.82	13.84	1,397,516	-0.11(-0.78%)
Aug 16, 2017	14.00	14.38	13.95	13.95	1,925,340	+0.04(+0.28%)
Aug 15, 2017	14.09	14.09	13.91	13.91	1,550,303	-0.16(-1.17%)
Aug 14, 2017	13.85	14.13	13.79	14.07	1,741,810	+0.26(+1.87%)
Aug 11, 2017	13.26	14.13	13.26	13.82	2,515,774	+0.22(+1.61%)
Aug 10, 2017	13.28	14.02	13.13	13.60	3,852,908	-0.10(-0.74%)
Aug 09, 2017	13.57	13.90	13.52	13.70	2,996,767	+0.10(+0.75%)
Aug 08, 2017	13.86	13.86	13.57	13.60	2,517,798	-0.30(-2.19%)
Aug 07, 2017	13.82	14.00	13.80	13.90	1,942,782	+0.06(+0.45%)
Aug 04, 2017	13.82	13.98	13.74	13.84	1,222,430	+0.04(+0.28%)
Aug 03, 2017	13.78	13.92	13.71	13.80	1,504,666	+0.02(+0.17%)
Aug 02, 2017	13.65	13.79	13.56	13.78	1,123,726	+0.12(+0.86%)
Aug 01, 2017	13.77	13.82	13.55	13.66	1,409,762	-0.09(-0.63%)
Jul 31, 2017	13.56	13.81	13.56	13.75	1,445,160	+0.15(+1.09%)
Jul 28, 2017	13.86	13.89	13.52	13.60	1,792,336	-0.44(-3.12%)
Jul 27, 2017	13.93	14.03	13.89	14.03	1,749,472	+0.17(+1.24%)
Jul 26, 2017	14.11	14.11	13.86	13.86	1,264,892	-0.24(-1.72%)
Jul 25, 2017	13.92	14.11	13.86	14.11	1,788,848	+0.26(+1.86%)
Jul 24, 2017	13.91	13.97	13.80	13.85	1,029,193	-0.06(-0.45%)
Jul 21, 2017	14.00	14.00	13.76	13.91	750,519	-0.08(-0.56%)
Jul 20, 2017	13.94	14.03	13.91	13.99	1,141,497	+0.11(+0.79%)
Jul 19, 2017	13.68	13.88	13.64	13.88	1,151,519	+0.21(+1.54%)
Jul 18, 2017	13.77	13.78	13.64	13.67	1,301,555	-0.10(-0.74%)
Jul 17, 2017	13.72	13.82	13.68	13.77	1,134,584	+0.05(+0.40%)
Jul 14, 2017	13.57	13.74	13.54	13.71	1,379,909	+0.17(+1.27%)
Jul 13, 2017	13.43	13.57	13.38	13.54	1,419,112	+0.13(+0.93%)
Jul 12, 2017	13.48	13.51	13.37	13.42	1,635,828	+0.11(+0.82%)
Jul 11, 2017	13.35	13.44	13.21	13.31	1,388,980	-0.05(-0.41%)
Jul 10, 2017	13.53	13.53	13.31	13.36	1,658,228	-0.16(-1.21%)
Jul 07, 2017	13.39	13.53	13.32	13.53	1,381,535	+0.20(+1.46%)
Jul 06, 2017	13.23	13.50	13.19	13.33	2,958,631	+0.05(+0.35%)
Jul 05, 2017	13.46	13.57	13.25	13.28	1,648,602	-0.20(-1.45%)

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.