Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	13.90	14.10	13.86	13.98	80,454	+0.08(+0.58%)
Sep 28, 2017	13.61	13.94	13.49	13.90	115,620	+0.28(+2.09%)
Sep 27, 2017	14.02	14.10	13.53	13.61	223,091	-0.37(-2.62%)
Sep 26, 2017	13.98	14.14	13.90	13.98	180,850	+0.04(+0.29%)
Sep 25, 2017	13.94	14.02	13.86	13.94	192,348	+0.08(+0.59%)
Sep 22, 2017	13.82	13.94	13.78	13.86	78,818	+0.08(+0.59%)
Sep 21, 2017	13.65	13.90	13.61	13.78	60,996	+0.08(+0.59%)
Sep 20, 2017	13.65	14.02	13.61	13.70	146,551	+0.00(+0.00%)
Sep 19, 2017	13.65	13.78	13.53	13.70	86,280	+0.12(+0.90%)
Sep 18, 2017	13.41	13.74	13.41	13.57	143,220	+0.20(+1.52%)
Sep 15, 2017	13.65	13.78	13.33	13.37	273,611	-0.28(-2.08%)
Sep 14, 2017	13.70	13.78	13.53	13.65	79,387	-0.04(-0.30%)
Sep 13, 2017	13.65	13.78	13.53	13.70	93,490	+0.04(+0.30%)
Sep 12, 2017	13.53	13.74	13.45	13.65	136,289	+0.16(+1.20%)
Sep 11, 2017	13.61	13.74	13.41	13.49	158,481	-0.12(-0.90%)
Sep 08, 2017	13.74	13.80	13.57	13.61	113,242	-0.20(-1.47%)
Sep 07, 2017	13.98	14.02	13.78	13.82	158,066	-0.12(-0.87%)
Sep 06, 2017	13.98	14.14	13.94	13.94	83,244	-0.04(-0.29%)
Sep 05, 2017	14.18	14.22	13.78	13.98	280,486	-0.24(-1.71%)
Sep 01, 2017	14.22	14.42	14.10	14.22	142,129	-0.04(-0.28%)
Aug 31, 2017	14.06	14.35	14.06	14.26	74,098	+0.24(+1.74%)
Aug 30, 2017	14.06	14.35	14.02	14.02	75,905	-0.04(-0.29%)
Aug 29, 2017	14.18	14.51	14.02	14.06	262,009	-0.16(-1.14%)
Aug 28, 2017	14.02	14.22	14.02	14.22	74,060	+0.20(+1.45%)
Aug 25, 2017	13.94	14.10	13.90	14.02	41,426	+0.16(+1.17%)
Aug 24, 2017	13.82	13.98	13.82	13.86	61,318	+0.04(+0.29%)
Aug 23, 2017	13.78	13.86	13.49	13.82	63,198	+0.16(+1.19%)
Aug 22, 2017	13.61	13.86	13.57	13.65	125,604	+0.08(+0.60%)
Aug 21, 2017	13.65	13.74	13.49	13.57	107,595	-0.12(-0.89%)
Aug 18, 2017	13.57	13.82	13.49	13.70	122,697	+0.16(+1.20%)
Aug 17, 2017	13.61	13.68	13.49	13.53	118,510	-0.08(-0.60%)
Aug 16, 2017	13.33	13.65	13.33	13.61	171,101	+0.28(+2.13%)
Aug 15, 2017	13.57	13.65	13.21	13.33	174,338	-0.33(-2.38%)
Aug 14, 2017	13.45	13.82	13.45	13.65	196,761	+0.28(+2.13%)
Aug 11, 2017	13.41	13.74	12.92	13.37	385,059	-0.17(-1.24%)
Aug 10, 2017	14.28	14.52	13.38	13.54	723,992	-0.71(-4.96%)
Aug 09, 2017	14.13	14.32	14.05	14.24	259,704	+0.16(+1.11%)
Aug 08, 2017	14.28	14.32	13.96	14.09	321,281	-0.24(-1.64%)
Aug 07, 2017	14.44	14.48	14.24	14.32	245,594	-0.08(-0.55%)
Aug 04, 2017	14.40	14.49	14.28	14.40	218,320	+0.00(+0.00%)
Aug 03, 2017	14.28	14.48	14.20	14.40	182,832	+0.20(+1.38%)
Aug 02, 2017	14.56	14.56	14.17	14.20	352,737	-0.27(-1.90%)
Aug 01, 2017	14.75	14.75	14.48	14.48	326,955	-0.24(-1.60%)
Jul 31, 2017	14.40	14.71	14.24	14.71	279,053	+0.31(+2.18%)
Jul 28, 2017	14.24	14.48	14.17	14.40	200,596	+0.16(+1.10%)
Jul 27, 2017	14.52	14.56	13.58	14.24	782,361	-0.43(-2.94%)
Jul 26, 2017	14.75	14.79	14.60	14.68	196,379	+0.00(+0.00%)
Jul 25, 2017	14.71	14.75	14.56	14.68	277,666	+0.00(+0.00%)
Jul 24, 2017	14.79	14.79	14.44	14.68	184,699	+0.04(+0.27%)
Jul 21, 2017	14.52	14.77	14.44	14.64	268,249	+0.04(+0.27%)
Jul 20, 2017	14.48	14.91	14.36	14.60	338,195	+0.20(+1.36%)
Jul 19, 2017	14.32	14.49	14.32	14.40	129,865	+0.08(+0.55%)
Jul 18, 2017	14.32	14.44	14.20	14.32	232,358	+0.16(+1.11%)
Jul 17, 2017	14.24	14.28	14.09	14.17	83,268	+0.00(+0.00%)
Jul 14, 2017	14.28	14.32	14.28	14.17	159,244	+0.00(+0.00%)
Jul 13, 2017	14.32	14.36	14.17	14.17	124,008	-0.12(-0.82%)
Jul 12, 2017	14.24	14.36	14.13	14.28	219,428	+0.00(+0.00%)
Jul 11, 2017	13.93	14.36	13.93	14.28	148,941	+0.27(+1.96%)
Jul 10, 2017	13.85	14.17	13.66	14.01	153,550	+0.20(+1.42%)
Jul 07, 2017	13.85	13.93	13.62	13.81	319,434	-0.04(-0.28%)
Jul 06, 2017	14.36	14.36	13.73	13.85	643,483	-0.51(-3.55%)
Jul 05, 2017	13.85	14.40	13.78	14.36	414,866	+0.55(+3.98%)

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.