Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	13.14	13.39	13.02	13.39	3,123,089	+0.27(+2.06%)
Sep 28, 2017	13.75	13.78	13.10	13.12	1,989,715	-0.63(-4.58%)
Sep 27, 2017	13.27	13.81	13.17	13.75	1,973,252	+0.55(+4.17%)
Sep 26, 2017	13.19	13.26	13.03	13.20	1,302,477	+0.09(+0.69%)
Sep 25, 2017	13.50	13.50	12.92	13.11	1,727,167	-0.39(-2.89%)
Sep 22, 2017	13.38	13.62	13.37	13.50	1,286,919	+0.13(+0.97%)
Sep 21, 2017	13.37	13.46	13.13	13.37	1,620,766	+0.00(+0.00%)
Sep 20, 2017	13.45	13.54	13.26	13.37	1,301,725	-0.08(-0.59%)
Sep 19, 2017	13.41	13.61	13.38	13.45	1,131,560	+0.12(+0.90%)
Sep 18, 2017	13.72	13.84	13.22	13.33	1,863,727	-0.38(-2.77%)
Sep 15, 2017	13.73	14.03	13.62	13.71	2,975,590	+0.02(+0.15%)
Sep 14, 2017	13.60	13.90	13.56	13.69	1,912,759	+0.10(+0.74%)
Sep 13, 2017	13.38	13.70	13.28	13.59	1,759,276	+0.29(+2.18%)
Sep 12, 2017	13.23	13.46	13.15	13.30	1,545,208	+0.16(+1.22%)
Sep 11, 2017	12.89	13.23	12.87	13.14	1,193,251	+0.33(+2.58%)
Sep 08, 2017	12.86	13.07	12.71	12.81	1,057,315	-0.15(-1.16%)
Sep 07, 2017	13.15	13.16	12.74	12.96	1,555,857	-0.13(-0.99%)
Sep 06, 2017	13.28	13.39	12.93	13.09	1,708,217	-0.13(-0.98%)
Sep 05, 2017	12.84	13.34	12.80	13.22	2,470,291	+0.37(+2.88%)
Sep 01, 2017	12.64	12.92	12.64	12.85	1,705,581	+0.29(+2.31%)
Aug 31, 2017	12.92	13.05	12.54	12.56	2,027,354	-0.33(-2.56%)
Aug 30, 2017	12.80	12.94	12.68	12.89	1,097,977	+0.13(+1.02%)
Aug 29, 2017	12.50	12.85	12.47	12.76	1,379,257	-0.01(-0.08%)
Aug 28, 2017	12.63	12.77	12.47	12.77	1,341,741	+0.17(+1.35%)
Aug 25, 2017	12.61	12.75	12.58	12.60	1,223,838	+0.02(+0.16%)
Aug 24, 2017	12.58	12.61	12.36	12.58	1,427,421	+0.07(+0.56%)
Aug 23, 2017	12.38	12.53	12.30	12.51	1,116,321	+0.09(+0.72%)
Aug 22, 2017	12.26	12.45	12.14	12.42	1,244,138	+0.27(+2.22%)
Aug 21, 2017	12.45	12.48	12.02	12.15	2,338,597	-0.28(-2.25%)
Aug 18, 2017	12.54	12.66	12.42	12.43	1,877,956	-0.17(-1.35%)
Aug 17, 2017	12.54	12.89	12.48	12.60	3,241,644	+0.05(+0.40%)
Aug 16, 2017	12.39	12.60	12.38	12.55	1,913,966	+0.19(+1.54%)
Aug 15, 2017	12.85	12.90	12.28	12.36	3,189,812	-0.42(-3.29%)
Aug 14, 2017	12.95	12.99	12.69	12.78	1,590,790	+0.02(+0.16%)
Aug 11, 2017	12.48	12.81	12.48	12.76	1,821,848	+0.16(+1.27%)
Aug 10, 2017	13.00	13.53	12.37	12.60	4,416,989	-0.23(-1.79%)
Aug 09, 2017	12.60	12.84	12.44	12.83	3,720,346	+0.14(+1.10%)
Aug 08, 2017	13.00	13.06	12.62	12.69	3,291,647	-0.27(-2.08%)
Aug 07, 2017	13.69	13.80	12.88	12.96	3,909,967	-0.51(-3.79%)
Aug 04, 2017	13.56	13.79	13.29	13.47	4,126,259	+0.08(+0.60%)
Aug 03, 2017	15.71	15.71	13.11	13.39	13,306,022	-3.62(-21.28%)
Aug 02, 2017	17.24	17.48	16.80	17.01	3,065,911	-0.07(-0.41%)
Aug 01, 2017	16.85	17.21	16.74	17.08	2,004,259	+0.28(+1.67%)
Jul 31, 2017	16.90	16.97	16.54	16.80	1,745,559	-0.10(-0.59%)
Jul 28, 2017	16.81	17.21	16.72	16.90	1,263,277	-0.03(-0.18%)
Jul 27, 2017	17.10	17.53	16.29	16.93	4,350,580	-0.16(-0.94%)
Jul 26, 2017	18.26	18.28	17.06	17.09	2,644,223	-1.04(-5.74%)
Jul 25, 2017	17.94	18.42	17.83	18.13	2,339,205	+0.33(+1.85%)
Jul 24, 2017	17.60	17.96	17.50	17.80	1,300,402	+0.19(+1.08%)
Jul 21, 2017	17.62	17.69	17.40	17.61	1,778,291	+0.01(+0.06%)
Jul 20, 2017	18.05	18.10	17.48	17.60	1,786,655	-0.41(-2.28%)
Jul 19, 2017	17.84	18.26	17.72	18.01	2,046,608	-0.06(-0.33%)
Jul 18, 2017	18.00	18.49	17.82	18.07	2,295,399	-0.02(-0.11%)
Jul 17, 2017	18.60	18.75	17.96	18.09	2,512,926	-0.46(-2.48%)
Jul 14, 2017	18.08	19.06	17.85	18.55	3,861,649	+0.54(+3.00%)
Jul 13, 2017	18.26	18.32	17.87	18.01	1,969,407	-0.19(-1.04%)
Jul 12, 2017	18.28	18.72	18.04	18.20	2,150,450	+0.16(+0.89%)
Jul 11, 2017	17.90	18.27	17.83	18.04	1,565,434	+0.12(+0.67%)
Jul 10, 2017	17.77	18.34	17.74	17.92	2,841,620	+0.15(+0.84%)
Jul 07, 2017	17.95	18.19	17.68	17.77	1,727,081	-0.06(-0.34%)
Jul 06, 2017	18.02	18.15	17.75	17.83	1,902,283	-0.37(-2.03%)
Jul 05, 2017	18.30	18.38	17.75	18.20	2,491,598	-0.15(-0.82%)

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.