Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	13.55	13.68	13.52	13.53	11,948,354	+0.01(+0.11%)
Oct 30, 2017	13.53	13.65	13.45	13.52	8,692,109	-0.10(-0.76%)
Oct 27, 2017	13.68	13.71	13.58	13.62	14,339,828	-0.11(-0.81%)
Oct 26, 2017	13.60	13.81	13.56	13.73	19,288,184	+0.15(+1.09%)
Oct 25, 2017	13.95	13.96	13.49	13.58	16,202,843	-0.10(-0.76%)
Oct 24, 2017	13.76	13.90	13.67	13.69	15,809,669	+0.01(+0.05%)
Oct 23, 2017	13.74	13.85	13.67	13.68	14,005,579	-0.03(-0.22%)
Oct 20, 2017	13.69	13.73	13.58	13.71	16,675,972	+0.18(+1.32%)
Oct 19, 2017	13.32	13.56	13.17	13.53	30,083,468	-0.24(-1.78%)
Oct 18, 2017	13.56	13.81	13.41	13.78	34,824,956	+0.29(+2.14%)
Oct 17, 2017	13.68	13.73	13.46	13.49	10,830,898	-0.18(-1.30%)
Oct 16, 2017	13.51	13.69	13.48	13.67	17,869,480	+0.18(+1.32%)
Oct 13, 2017	13.49	13.64	13.32	13.49	17,731,170	-0.04(-0.27%)
Oct 12, 2017	13.72	13.75	13.51	13.53	22,012,970	-0.15(-1.08%)
Oct 11, 2017	13.78	13.82	13.66	13.67	16,692,184	-0.16(-1.13%)
Oct 10, 2017	13.76	13.88	13.75	13.83	16,173,438	+0.06(+0.43%)
Oct 09, 2017	13.89	13.90	13.73	13.77	11,624,485	-0.09(-0.64%)
Oct 06, 2017	13.96	14.11	13.84	13.86	15,810,467	-0.06(-0.43%)
Oct 05, 2017	13.78	14.00	13.71	13.92	18,540,262	+0.15(+1.08%)
Oct 04, 2017	13.87	13.91	13.75	13.77	11,038,423	-0.13(-0.91%)
Oct 03, 2017	14.02	14.07	13.84	13.90	9,132,417	-0.12(-0.85%)
Oct 02, 2017	14.00	14.07	13.85	14.01	15,750,131	+0.06(+0.42%)
Sep 29, 2017	13.78	14.04	13.78	13.96	9,342,521	+0.12(+0.86%)
Sep 28, 2017	13.86	13.88	13.66	13.84	9,802,796	-0.01(-0.05%)
Sep 27, 2017		13.93	13.68	13.84	14,489,077	+0.24(+1.80%)
Sep 26, 2017	13.58	13.65	13.50	13.60	7,533,406	+0.05(+0.38%)
Sep 25, 2017	13.55	13.67	13.46	13.55	8,939,356	-0.04(-0.27%)
Sep 22, 2017	13.50	13.61	13.39	13.58	10,374,011	+0.05(+0.38%)
Sep 21, 2017	13.43	13.58	13.34	13.53	19,395,026	+0.07(+0.55%)
Sep 20, 2017	13.43	13.49	13.18	13.46	26,058,778	+0.02(+0.17%)
Sep 19, 2017	13.42	13.50	13.32	13.44	16,079,694	+0.02(+0.17%)
Sep 18, 2017	13.32	13.49	13.28	13.41	12,663,473	+0.13(+0.95%)
Sep 15, 2017	13.21	13.30	13.09	13.29	17,185,566	+0.03(+0.22%)
Sep 14, 2017	13.29	13.43	13.21	13.26	19,701,318	+0.01(+0.11%)
Sep 13, 2017	12.92	13.25	12.89	13.24	17,947,030	+0.30(+2.29%)
Sep 12, 2017	12.70	13.06	12.69	12.95	16,793,606	+0.32(+2.52%)
Sep 11, 2017	12.49	12.74	12.49	12.63	10,868,219	+0.30(+2.47%)
Sep 08, 2017	12.19	12.42	12.18	12.32	10,449,962	+0.11(+0.91%)
Sep 07, 2017	12.52	12.52	12.07	12.21	16,475,229	-0.33(-2.60%)
Sep 06, 2017	12.52	12.67	12.45	12.54	9,635,018	+0.09(+0.71%)
Sep 05, 2017	12.74	12.76	12.44	12.45	15,999,880	-0.42(-3.28%)
Sep 01, 2017	12.81	12.95	12.75	12.87	10,143,432	+0.11(+0.87%)
Aug 31, 2017	12.87	12.90	12.75	12.76	8,690,747	-0.05(-0.41%)
Aug 30, 2017	12.83	12.91	12.77	12.81	9,093,081	+0.02(+0.17%)
Aug 29, 2017	12.71	12.82	12.59	12.79	12,871,536	-0.10(-0.80%)
Aug 28, 2017	13.05	13.10	12.88	12.89	6,574,870	-0.15(-1.14%)
Aug 25, 2017	13.06	13.13	13.02	13.04	9,114,641	+0.03(+0.26%)
Aug 24, 2017	13.08	13.13	12.96	13.01	11,925,985	-0.03(-0.23%)
Aug 23, 2017	12.87	13.11	12.86	13.04	11,554,016	+0.04(+0.34%)
Aug 22, 2017	12.89	13.03	12.86	12.99	11,113,818	+0.15(+1.21%)
Aug 21, 2017	12.96	12.98	12.76	12.84	11,927,935	-0.13(-1.02%)
Aug 18, 2017	13.07	13.13	12.92	12.97	21,901,192	-0.15(-1.12%)
Aug 17, 2017	13.20	13.39	13.10	13.12	49,322,220	-0.14(-1.06%)
Aug 16, 2017	13.28	13.32	13.17	13.26	20,638,260	+0.05(+0.39%)
Aug 15, 2017	13.34	13.43	13.20	13.21	10,563,172	+0.00(+0.00%)
Aug 14, 2017	13.13	13.22	13.04	13.21	11,602,103	+0.29(+2.23%)
Aug 11, 2017	13.02	13.12	12.83	12.92	16,633,638	-0.07(-0.57%)
Aug 10, 2017	13.23	13.25	12.98	12.99	14,198,788	-0.37(-2.76%)
Aug 09, 2017	13.39	13.48	13.31	13.36	11,036,381	-0.17(-1.25%)
Aug 08, 2017	13.50	13.80	13.44	13.53	11,795,727	+0.02(+0.16%)
Aug 07, 2017	13.60	13.64	13.49	13.51	11,029,837	-0.06(-0.43%)
Aug 04, 2017	13.44	13.80	13.44	13.57	19,896,080	+0.27(+2.05%)
Aug 03, 2017	13.32	13.38	13.26	13.30	13,400,383	-0.03(-0.22%)
Aug 02, 2017	13.34	13.42	13.30	13.33	11,755,891	-0.03(-0.22%)

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.