Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 03, 2017	13.54	13.72	13.51	13.70	1,241,203	+0.24(+1.81%)
Jun 30, 2017	13.39	13.50	13.20	13.45	2,380,247	+0.13(+1.01%)
Jun 29, 2017	13.45	13.54	13.26	13.32	2,029,480	-0.06(-0.44%)
Jun 28, 2017	13.39	13.63	13.38	13.38	1,865,985	+0.00(+0.00%)
Jun 27, 2017	13.39	13.52	13.28	13.38	2,564,625	-0.01(-0.06%)
Jun 26, 2017	13.29	13.48	13.28	13.39	1,891,547	+0.17(+1.27%)
Jun 23, 2017	12.96	13.31	12.91	13.22	1,663,484	+0.26(+2.01%)
Jun 22, 2017	12.65	13.10	12.62	12.96	1,804,562	+0.30(+2.39%)
Jun 21, 2017	12.49	12.81	12.46	12.65	2,459,959	+0.07(+0.53%)
Jun 20, 2017	12.65	12.73	12.34	12.59	2,631,245	-0.25(-1.96%)
Jun 19, 2017	12.97	13.13	12.80	12.84	1,639,752	-0.13(-0.97%)
Jun 16, 2017	12.81	13.07	12.72	12.96	5,033,516	+0.25(+1.98%)
Jun 15, 2017	13.17	13.47	12.70	12.71	3,825,877	-0.68(-5.08%)
Jun 14, 2017	13.83	13.85	13.33	13.39	2,170,195	-0.43(-3.10%)
Jun 13, 2017	13.85	13.85	13.54	13.82	2,397,143	+0.00(+0.00%)
Jun 12, 2017	13.82	14.06	13.63	13.82	1,608,664	+0.07(+0.49%)
Jun 09, 2017	13.55	13.83	13.55	13.76	1,666,839	+0.17(+1.24%)
Jun 08, 2017	13.56	13.81	13.47	13.59	1,936,947	-0.08(-0.55%)
Jun 07, 2017	14.04	14.10	13.51	13.66	2,015,421	-0.43(-3.04%)
Jun 06, 2017	14.08	14.19	13.90	14.09	1,769,577	-0.04(-0.30%)
Jun 05, 2017	13.82	14.22	13.79	14.13	1,860,642	+0.24(+1.76%)
Jun 02, 2017	14.18	14.25	13.78	13.89	1,399,948	-0.29(-2.07%)

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.