Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	13.19	13.30	13.15	13.28	67,412	+0.08(+0.61%)
Sep 28, 2017	13.15	13.31	13.02	13.20	130,737	-0.06(-0.45%)
Sep 27, 2017	12.91	13.57	12.91	13.26	316,139	+0.31(+2.39%)
Sep 26, 2017	13.05	13.25	12.91	12.95	299,987	-0.08(-0.61%)
Sep 25, 2017	12.89	13.06	12.63	13.03	89,110	+0.13(+1.01%)
Sep 22, 2017	12.99	13.13	12.67	12.90	88,678	-0.06(-0.46%)
Sep 21, 2017	12.85	13.00	12.57	12.96	171,674	+0.14(+1.09%)
Sep 20, 2017	12.96	12.98	12.36	12.82	283,421	-0.17(-1.31%)
Sep 19, 2017	13.28	13.39	12.94	12.99	122,825	-0.27(-2.04%)
Sep 18, 2017	13.41	13.49	13.25	13.26	157,357	-0.14(-1.04%)
Sep 15, 2017	13.84	13.90	13.35	13.40	266,359	-0.40(-2.90%)
Sep 14, 2017	14.34	14.42	13.69	13.80	187,380	-0.67(-4.63%)
Sep 13, 2017	13.35	14.63	13.33	14.47	519,952	+1.12(+8.39%)
Sep 12, 2017	12.75	13.48	12.75	13.35	427,259	+0.51(+3.97%)
Sep 11, 2017	12.42	13.03	12.31	12.84	254,288	+0.55(+4.48%)
Sep 08, 2017	12.86	12.99	12.10	12.29	575,955	-0.60(-4.65%)
Sep 07, 2017	14.43	14.43	12.82	12.89	259,655	-1.09(-7.80%)
Sep 06, 2017	13.44	14.43	13.44	13.98	429,897	+0.60(+4.48%)
Sep 05, 2017	13.12	13.43	12.97	13.38	67,462	+0.13(+0.98%)
Sep 01, 2017	13.20	13.50	12.94	13.25	91,503	+0.24(+1.84%)
Aug 31, 2017	13.16	13.41	12.97	13.01	89,035	-0.20(-1.51%)
Aug 30, 2017	13.21	13.32	13.14	13.21	74,393	+0.00(+0.00%)
Aug 29, 2017	12.70	13.30	12.70	13.21	178,410	+0.38(+2.96%)
Aug 28, 2017	12.76	12.88	12.66	12.83	164,482	+0.07(+0.55%)
Aug 25, 2017	12.83	12.87	12.69	12.76	111,319	-0.09(-0.70%)
Aug 24, 2017	12.80	12.92	12.73	12.85	55,061	+0.06(+0.47%)
Aug 23, 2017	12.71	12.89	12.71	12.79	88,939	-0.02(-0.16%)
Aug 22, 2017	12.84	12.97	12.71	12.81	61,670	+0.08(+0.63%)
Aug 21, 2017	13.08	13.08	12.71	12.73	74,889	-0.35(-2.68%)
Aug 18, 2017	13.00	13.21	12.79	13.08	135,002	+0.03(+0.23%)
Aug 17, 2017	13.29	13.51	13.04	13.05	107,918	-0.26(-1.95%)
Aug 16, 2017	13.10	13.48	13.05	13.31	112,210	+0.21(+1.60%)
Aug 15, 2017	14.04	14.04	13.03	13.10	307,639	-0.89(-6.36%)
Aug 14, 2017	13.57	14.02	13.51	13.99	69,190	+0.48(+3.55%)
Aug 11, 2017	13.50	13.52	13.26	13.51	39,167	+0.18(+1.35%)
Aug 10, 2017	13.56	13.63	13.10	13.33	84,765	-0.26(-1.91%)
Aug 09, 2017	13.55	13.72	13.46	13.59	72,349	-0.08(-0.59%)
Aug 08, 2017	13.92	14.15	13.64	13.67	294,930	-0.19(-1.37%)
Aug 07, 2017	12.81	13.87	12.80	13.86	317,694	+1.07(+8.37%)
Aug 04, 2017	12.92	13.08	12.70	12.79	76,896	+0.01(+0.08%)
Aug 03, 2017	12.86	12.95	12.61	12.78	77,771	-0.01(-0.08%)
Aug 02, 2017	12.69	12.92	12.59	12.79	82,623	-0.03(-0.23%)
Aug 01, 2017	12.95	13.00	12.68	12.82	221,566	-0.18(-1.38%)
Jul 31, 2017	13.07	13.07	12.90	13.00	141,726	-0.12(-0.91%)
Jul 28, 2017	13.14	13.28	12.98	13.12	212,281	+0.01(+0.08%)
Jul 27, 2017	13.53	13.67	12.86	13.11	224,026	-0.50(-3.67%)
Jul 26, 2017	13.58	13.82	13.57	13.61	192,827	-0.02(-0.15%)
Jul 25, 2017	13.72	13.92	13.52	13.63	108,732	-0.17(-1.23%)
Jul 24, 2017	13.73	13.94	13.62	13.80	146,741	+0.09(+0.66%)
Jul 21, 2017	13.96	14.06	13.62	13.71	205,431	-0.17(-1.22%)
Jul 20, 2017	14.30	14.46	13.71	13.88	198,843	-0.58(-4.01%)
Jul 19, 2017	14.12	14.53	14.00	14.46	123,580	+0.34(+2.41%)
Jul 18, 2017	13.78	14.13	13.71	14.12	192,129	+0.27(+1.95%)
Jul 17, 2017	13.77	13.97	13.54	13.85	140,823	+0.07(+0.51%)
Jul 14, 2017	13.53	13.91	13.49	13.78	146,981	+0.25(+1.85%)
Jul 13, 2017	13.27	13.75	13.27	13.53	172,759	+0.21(+1.58%)
Jul 12, 2017	13.06	13.39	13.06	13.32	211,301	+0.27(+2.07%)
Jul 11, 2017	12.97	13.12	12.95	13.05	87,247	+0.06(+0.46%)
Jul 10, 2017	13.20	13.22	12.93	12.99	83,675	-0.19(-1.44%)
Jul 07, 2017	12.99	13.23	12.97	13.18	65,748	+0.18(+1.38%)
Jul 06, 2017	13.10	13.10	12.90	13.00	93,946	-0.20(-1.52%)
Jul 05, 2017	13.00	13.41	13.00	13.20	106,097	+0.18(+1.38%)
Jul 03, 2017	13.42	13.42	12.88	13.02	101,725	-0.31(-2.33%)
Jun 30, 2017	13.13	13.36	13.04	13.33	122,840	+0.24(+1.83%)
Jun 29, 2017	13.16	13.22	13.00	13.09	106,294	-0.15(-1.13%)
Jun 28, 2017	13.00	13.38	12.97	13.24	92,974	+0.23(+1.77%)
Jun 27, 2017	13.16	13.21	12.99	13.01	124,888	-0.19(-1.44%)
Jun 26, 2017	13.30	13.45	13.17	13.20	144,623	-0.03(-0.23%)
Jun 23, 2017	13.24	13.47	13.10	13.23	1,666,807	-0.01(-0.08%)
Jun 22, 2017	13.10	13.41	12.99	13.24	676,694	+0.16(+1.22%)
Jun 21, 2017	13.27	13.27	12.85	13.08	325,392	-0.04(-0.30%)
Jun 20, 2017	13.52	13.54	12.73	13.12	269,242	-0.39(-2.89%)
Jun 19, 2017	13.29	13.55	13.15	13.51	247,653	+0.14(+1.05%)
Jun 16, 2017	12.74	13.39	12.71	13.37	773,885	+0.36(+2.77%)
Jun 15, 2017	12.89	13.50	12.43	13.01	546,449	+0.04(+0.31%)
Jun 14, 2017	12.65	13.00	12.47	12.97	240,494	+0.40(+3.18%)
Jun 13, 2017	12.33	12.60	12.30	12.57	140,720	+0.26(+2.11%)
Jun 12, 2017	12.19	12.33	12.05	12.31	162,384	+0.10(+0.82%)
Jun 09, 2017	12.59	12.95	12.17	12.21	292,142	-0.37(-2.94%)
Jun 08, 2017	12.69	12.87	12.32	12.58	229,384	-0.06(-0.47%)
Jun 07, 2017	12.97	13.06	12.57	12.64	764,962	-0.28(-2.17%)
Jun 06, 2017	12.79	13.07	12.55	12.92	404,548	+0.32(+2.54%)
Jun 05, 2017	13.00	13.31	12.46	12.60	760,107	-0.43(-3.30%)
Jun 02, 2017	13.90	14.43	12.50	13.03	1,115,010	-1.76(-11.90%)
Jun 01, 2017	14.83	14.94	14.40	14.79	455,938	+0.05(+0.34%)
May 31, 2017	14.11	14.97	13.75	14.74	152,327	+0.67(+4.76%)
May 30, 2017	14.00	14.32	13.51	14.07	448,165	+0.32(+2.33%)
May 26, 2017	13.13	13.80	13.00	13.75	516,181	+0.60(+4.56%)
May 25, 2017	13.16	13.30	13.11	13.15	283,021	-0.06(-0.45%)
May 24, 2017	13.34	13.41	13.17	13.21	143,472	-0.09(-0.68%)
May 23, 2017	13.32	13.47	13.20	13.30	52,675	+0.01(+0.08%)
May 22, 2017	13.32	13.48	13.15	13.29	144,899	+0.02(+0.15%)
May 19, 2017	13.29	13.35	13.01	13.27	115,771	+0.05(+0.38%)
May 18, 2017	13.23	13.26	13.00	13.22	46,225	-0.05(-0.38%)
May 17, 2017	12.85	13.37	12.82	13.27	152,689	+0.09(+0.68%)
May 16, 2017	13.70	13.84	12.91	13.18	464,163	-0.45(-3.30%)
May 15, 2017	13.77	14.17	13.54	13.63	109,988	-0.10(-0.73%)
May 12, 2017	13.89	14.00	13.56	13.73	388,534	-0.19(-1.36%)
May 11, 2017	14.03	14.15	13.75	13.92	196,005	-0.11(-0.78%)
May 10, 2017	13.87	14.16	13.85	14.03	128,721	+0.13(+0.94%)
May 09, 2017	13.88	13.95	13.71	13.90	139,762	+0.00(+0.00%)
May 08, 2017	13.85	14.14	13.65	13.90	420,460	-0.01(-0.07%)
May 05, 2017	13.81	13.91	13.55	13.91	171,548	+0.08(+0.58%)
May 04, 2017	13.93	14.13	13.55	13.83	126,644	-0.09(-0.65%)
May 03, 2017	14.08	14.18	13.67	13.92	1,095,929	-0.31(-2.18%)
May 02, 2017	14.65	14.72	14.16	14.23	243,754	-0.40(-2.73%)
May 01, 2017	15.03	15.11	14.58	14.63	323,583	-0.21(-1.42%)
Apr 28, 2017	14.72	15.10	14.50	14.84	398,198	+0.21(+1.44%)
Apr 27, 2017	13.87	14.84	13.86	14.63	826,929	+0.82(+5.94%)
Apr 26, 2017	13.83	13.91	13.65	13.81	120,333	+0.09(+0.66%)
Apr 25, 2017	13.80	13.84	13.66	13.72	185,920	-0.02(-0.15%)
Apr 24, 2017	13.54	13.81	13.54	13.74	510,989	+0.30(+2.23%)
Apr 21, 2017	13.80	13.92	13.41	13.44	463,408	-0.37(-2.68%)
Apr 20, 2017	14.15	14.16	13.74	13.81	1,156,417	-0.23(-1.64%)
Apr 19, 2017	14.00	14.25	13.80	14.04	844,223	+0.03(+0.21%)
Apr 18, 2017	13.48	14.08	13.21	14.01	998,419	+0.46(+3.39%)
Apr 17, 2017	13.36	14.06	13.30	13.55	2,259,667	+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.