Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	13.35	13.37	13.28	13.31	221,025	-0.09(-0.70%)
Oct 30, 2017	13.50	13.51	13.34	13.40	430,909	-0.15(-1.11%)
Oct 27, 2017	13.66	13.72	13.51	13.55	331,928	+0.08(+0.56%)
Oct 26, 2017	13.49	13.80	13.44	13.48	539,110	-0.05(-0.35%)
Oct 25, 2017	13.61	13.61	13.39	13.52	216,946	-0.13(-0.97%)
Oct 24, 2017	13.60	13.66	13.58	13.65	302,403	+0.18(+1.33%)
Oct 23, 2017	13.54	13.57	13.44	13.48	304,818	-0.04(-0.28%)
Oct 20, 2017	13.56	13.56	13.42	13.51	359,666	-0.09(-0.69%)
Oct 19, 2017	13.52	13.64	13.48	13.61	384,304	-0.02(-0.14%)
Oct 18, 2017	13.63	13.63	13.59	13.63	149,775	+0.00(+0.00%)
Oct 17, 2017	13.65	13.72	13.62	13.63	123,408	+0.01(+0.07%)
Oct 16, 2017	13.61	13.65	13.59	13.62	117,194	+0.04(+0.28%)
Oct 13, 2017	13.48	13.59	13.47	13.58	172,928	+0.11(+0.84%)
Oct 12, 2017	13.50	13.54	13.46	13.47	227,155	-0.04(-0.28%)
Oct 11, 2017	13.47	13.52	13.44	13.50	198,893	+0.03(+0.21%)
Oct 10, 2017	13.42	13.48	13.34	13.48	194,832	+0.30(+2.29%)
Oct 09, 2017	13.17	13.18	13.15	13.17	112,766	+0.01(+0.07%)
Oct 06, 2017	13.20	13.21	13.16	13.16	144,972	-0.13(-0.99%)
Oct 05, 2017	13.19	13.32	13.18	13.30	215,059	+0.14(+1.07%)
Oct 04, 2017	13.21	13.21	13.15	13.16	171,659	-0.14(-1.06%)
Oct 03, 2017	13.24	13.34	13.24	13.30	219,625	+0.07(+0.50%)
Oct 02, 2017	13.24	13.31	13.21	13.23	189,208	+0.02(+0.14%)
Sep 29, 2017	13.09	13.26	13.02	13.21	294,393	+0.12(+0.94%)
Sep 28, 2017	13.10	13.12	13.00	13.09	182,885	-0.28(-2.11%)
Sep 27, 2017	13.42	13.42	13.28	13.37	315,575	+0.04(+0.28%)
Sep 26, 2017	13.39	13.41	13.32	13.33	774,399	+0.00(+0.00%)
Sep 25, 2017	13.48	13.48	13.28	13.33	310,713	-0.31(-2.28%)
Sep 22, 2017	13.67	13.69	13.59	13.64	363,986	-0.13(-0.96%)
Sep 21, 2017	13.85	13.86	13.74	13.78	604,448	+0.13(+0.97%)
Sep 20, 2017	13.75	13.77	13.52	13.64	1,008,294	+0.32(+2.40%)
Sep 19, 2017	13.28	13.33	13.20	13.32	548,411	+0.01(+0.07%)
Sep 18, 2017	13.40	13.41	13.24	13.32	590,896	-0.06(-0.42%)
Sep 15, 2017	13.31	13.37	13.27	13.37	214,345	+0.11(+0.85%)
Sep 14, 2017	13.26	13.28	13.20	13.26	253,232	+0.00(+0.00%)
Sep 13, 2017	13.38	13.38	13.25	13.26	515,331	-0.24(-1.81%)
Sep 12, 2017	13.62	13.63	13.50	13.50	425,685	-0.24(-1.71%)
Sep 11, 2017	13.67	13.77	13.64	13.74	330,569	+0.16(+1.18%)
Sep 08, 2017	13.63	13.68	13.57	13.58	627,247	-0.05(-0.35%)
Sep 07, 2017	13.71	13.72	13.62	13.63	283,857	+0.00(+0.00%)
Sep 06, 2017	13.57	13.66	13.53	13.63	432,819	+0.08(+0.56%)
Sep 05, 2017	13.58	13.65	13.50	13.55	386,298	-0.12(-0.90%)
Sep 01, 2017	13.68	13.70	13.62	13.67	294,195	+0.08(+0.55%)
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%)

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.