Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	13.74	13.76	13.59	13.60	391,467	-0.14(-1.03%)
Aug 30, 2017	13.74	13.78	13.65	13.74	716,731	-0.03(-0.20%)
Aug 29, 2017	13.74	13.86	13.73	13.77	520,958	+0.00(+0.00%)
Aug 28, 2017	13.82	13.84	13.71	13.77	731,293	-0.22(-1.55%)
Aug 25, 2017	14.04	14.05	13.96	13.98	549,099	-0.04(-0.27%)
Aug 24, 2017	14.10	14.13	13.95	14.02	1,711,225	-1.15(-7.57%)
Aug 23, 2017	15.31	15.32	15.15	15.17	1,177,048	-0.29(-1.89%)
Aug 22, 2017	14.51	15.58	14.45	15.46	3,177,627	+0.51(+3.40%)
Aug 21, 2017	14.77	14.95	14.41	14.95	1,746,399	+0.65(+4.54%)
Aug 18, 2017	14.30	14.40	14.11	14.30	903,549	+0.31(+2.22%)
Aug 17, 2017	14.77	14.77	13.99	13.99	1,632,926	-0.76(-5.17%)
Aug 16, 2017	14.95	15.44	14.53	14.76	3,036,307	+0.42(+2.96%)
Aug 15, 2017	14.39	14.39	14.29	14.33	332,380	-0.07(-0.46%)
Aug 14, 2017	14.46	14.54	14.39	14.40	304,078	+0.29(+2.07%)
Aug 11, 2017	13.79	14.12	13.68	14.11	493,127	+0.31(+2.25%)
Aug 10, 2017	13.99	14.02	13.78	13.80	456,016	-0.40(-2.85%)
Aug 09, 2017	14.21	14.23	14.16	14.20	351,286	+0.07(+0.47%)
Aug 08, 2017	14.13	14.25	14.11	14.13	529,673	+0.05(+0.33%)
Aug 07, 2017	14.09	14.13	14.05	14.09	219,418	-0.09(-0.66%)
Aug 04, 2017	14.06	14.20	13.99	14.18	764,551	+0.58(+4.29%)
Aug 03, 2017	14.07	14.07	13.48	13.60	3,447,690	-0.06(-0.41%)
Aug 02, 2017	13.75	13.80	13.63	13.65	223,814	+0.14(+1.04%)
Aug 01, 2017	13.56	13.56	13.46	13.51	320,229	-0.22(-1.58%)
Jul 31, 2017	13.76	13.76	13.69	13.73	236,191	-0.15(-1.08%)
Jul 28, 2017	13.80	13.89	13.78	13.88	193,201	+0.08(+0.55%)
Jul 27, 2017	13.86	13.89	13.68	13.80	276,759	-0.08(-0.61%)
Jul 26, 2017	13.83	13.89	13.75	13.89	294,260	+0.02(+0.14%)
Jul 25, 2017	13.99	13.99	13.85	13.87	184,384	-0.21(-1.47%)
Jul 24, 2017	14.13	14.13	14.04	14.08	242,916	+0.08(+0.54%)
Jul 21, 2017	14.06	14.08	13.85	14.00	336,338	+0.27(+1.99%)
Jul 20, 2017	13.85	13.85	13.72	13.73	220,290	-0.18(-1.29%)
Jul 19, 2017	13.81	13.93	13.81	13.91	586,958	+0.18(+1.30%)
Jul 18, 2017	13.67	13.80	13.67	13.73	650,079	+0.10(+0.76%)
Jul 17, 2017	13.64	13.70	13.61	13.63	207,090	+0.06(+0.42%)
Jul 14, 2017	13.45	13.60	13.45	13.57	228,557	+0.24(+1.84%)
Jul 13, 2017	13.37	13.40	13.27	13.32	261,265	-0.10(-0.77%)
Jul 12, 2017	13.22	13.46	13.21	13.43	451,857	+0.27(+2.08%)
Jul 11, 2017	13.16	13.17	13.08	13.16	353,520	+0.10(+0.79%)
Jul 10, 2017	13.12	13.14	13.05	13.05	294,655	+0.37(+2.90%)
Jul 07, 2017	12.68	12.72	12.64	12.68	547,591	-0.06(-0.44%)
Jul 06, 2017	12.85	12.87	12.74	12.74	447,424	-0.41(-3.15%)
Jul 05, 2017	13.04	13.16	12.94	13.16	867,642	-0.84(-5.99%)
Jul 03, 2017	13.97	14.05	13.96	13.99	142,623	-0.09(-0.67%)
Jun 30, 2017	14.05	14.13	13.99	14.09	255,572	+0.11(+0.81%)
Jun 29, 2017	14.17	14.17	13.93	13.97	335,016	-0.23(-1.59%)
Jun 28, 2017	14.13	14.20	14.10	14.20	527,982	+0.09(+0.67%)
Jun 27, 2017	14.13	14.20	14.11	14.11	684,114	-0.06(-0.40%)
Jun 26, 2017	14.19	14.24	14.15	14.16	230,374	-0.04(-0.26%)
Jun 23, 2017	14.14	14.27	14.10	14.20	412,625	+0.18(+1.28%)
Jun 22, 2017	13.96	14.08	13.96	14.02	258,353	+0.22(+1.57%)
Jun 21, 2017	13.77	13.87	13.75	13.80	172,012	+0.04(+0.27%)
Jun 20, 2017	13.79	13.82	13.72	13.77	208,745	+0.04(+0.27%)
Jun 19, 2017	13.71	13.76	13.69	13.73	122,150	+0.07(+0.48%)
Jun 16, 2017	13.66	13.66	13.60	13.66	198,802	+0.10(+0.76%)
Jun 15, 2017	13.53	13.58	13.50	13.56	204,956	-0.08(-0.55%)
Jun 14, 2017	13.65	13.70	13.57	13.64	238,072	-0.02(-0.14%)
Jun 13, 2017	13.58	13.65	13.52	13.65	170,450	+0.15(+1.12%)
Jun 12, 2017	13.46	13.51	13.45	13.50	522,738	-0.16(-1.17%)
Jun 09, 2017	13.78	13.80	13.61	13.66	277,496	-0.20(-1.43%)
Jun 08, 2017	13.87	13.87	13.83	13.86	152,046	-0.01(-0.07%)
Jun 07, 2017	13.87	13.90	13.83	13.87	217,549	+0.02(+0.14%)
Jun 06, 2017	13.80	13.89	13.79	13.85	170,615	+0.08(+0.62%)
Jun 05, 2017	13.68	13.80	13.68	13.77	743,638	+0.15(+1.11%)
Jun 02, 2017	13.65	13.88	13.56	13.62	639,368	-0.08(-0.55%)

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.