Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	9.900	10.06	9.870	9.940	982,135	+0.02(+0.20%)
Oct 30, 2017	10.01	10.05	9.830	9.920	924,751	-0.07(-0.70%)
Oct 27, 2017	10.06	10.09	9.940	9.990	780,425	-0.03(-0.30%)
Oct 26, 2017	10.13	10.13	9.940	10.02	1,242,924	-0.06(-0.60%)
Oct 25, 2017	10.56	10.59	10.04	10.08	1,788,172	-0.50(-4.73%)
Oct 24, 2017	10.69	10.78	10.52	10.58	1,452,204	+0.01(+0.09%)
Oct 23, 2017	10.64	10.67	10.45	10.57	703,702	-0.08(-0.75%)
Oct 20, 2017	10.45	10.72	10.26	10.65	1,174,218	+0.30(+2.90%)
Oct 19, 2017	10.73	10.90	10.34	10.35	2,195,810	-0.48(-4.43%)
Oct 18, 2017	10.80	10.91	10.41	10.83	2,217,127	-0.07(-0.64%)
Oct 17, 2017	10.68	11.01	10.67	10.90	1,131,677	+0.17(+1.58%)
Oct 16, 2017	11.16	11.26	10.68	10.73	1,155,018	-0.42(-3.77%)
Oct 13, 2017	11.35	11.42	11.15	11.15	866,805	-0.23(-2.02%)
Oct 12, 2017	11.65	11.75	11.38	11.38	1,038,627	-0.31(-2.65%)
Oct 11, 2017	11.75	11.97	11.55	11.69	891,775	-0.02(-0.17%)
Oct 10, 2017	11.75	11.76	11.55	11.71	1,415,867	+0.00(+0.00%)
Oct 09, 2017	11.82	11.88	11.61	11.71	1,038,824	-0.07(-0.59%)
Oct 06, 2017	12.10	12.26	11.77	11.78	1,209,092	-0.33(-2.73%)
Oct 05, 2017	12.10	12.14	11.85	12.11	1,922,183	+0.06(+0.50%)
Oct 04, 2017	11.91	12.18	11.91	12.05	859,627	+0.11(+0.92%)
Oct 03, 2017	11.95	12.02	11.86	11.94	951,828	-0.03(-0.25%)
Oct 02, 2017	11.77	11.99	11.77	11.97	778,060	+0.16(+1.35%)
Sep 29, 2017	12.05	12.05	11.61	11.81	1,522,894	-0.22(-1.83%)
Sep 28, 2017	12.20	12.26	11.92	12.03	744,798	-0.27(-2.20%)
Sep 27, 2017		12.42	11.97	12.30	1,350,140	+0.21(+1.74%)
Sep 26, 2017	12.09	12.28	11.99	12.09	844,252	+0.09(+0.75%)
Sep 25, 2017	12.40	12.54	11.80	12.00	1,324,734	-0.45(-3.61%)
Sep 22, 2017	12.37	12.50	12.16	12.45	1,080,900	+0.05(+0.40%)
Sep 21, 2017	13.14	13.14	12.30	12.40	1,420,749	-0.73(-5.56%)
Sep 20, 2017	13.02	13.35	13.02	13.13	740,059	-0.15(-1.13%)
Sep 19, 2017	13.39	13.60	13.12	13.28	2,552,327	-0.92(-6.48%)
Sep 18, 2017	14.14	14.29	14.07	14.20	614,932	+0.09(+0.64%)
Sep 15, 2017	14.24	14.24	13.95	14.11	1,017,335	-0.11(-0.77%)
Sep 14, 2017	14.22	14.32	14.12	14.22	936,440	-0.03(-0.21%)
Sep 13, 2017		14.42	14.22	14.25	351,282	-0.10(-0.70%)
Sep 12, 2017	14.50	14.57	14.29	14.35	375,705	-0.13(-0.90%)
Sep 11, 2017	14.30	14.76	14.16	14.48	1,092,621	+0.21(+1.47%)
Sep 08, 2017	14.35	14.42	14.19	14.27	416,209	-0.08(-0.56%)
Sep 07, 2017	14.41	14.50	14.25	14.35	531,958	-0.05(-0.35%)
Sep 06, 2017	14.25	14.41	14.20	14.40	716,484	+0.17(+1.19%)
Sep 05, 2017	13.84	14.28	13.84	14.23	1,156,665	+0.34(+2.45%)
Sep 01, 2017	14.07	14.09	13.70	13.89	781,512	-0.12(-0.86%)
Aug 31, 2017	13.81	14.05	13.71	14.01	1,341,028	+0.21(+1.52%)
Aug 30, 2017	13.50	13.82	13.37	13.80	573,438	+0.34(+2.53%)
Aug 29, 2017	13.55	13.62	13.41	13.46	615,409	-0.15(-1.10%)
Aug 28, 2017	13.82	13.82	13.53	13.61	736,143	-0.20(-1.45%)
Aug 25, 2017	13.75	13.93	13.69	13.81	540,754	+0.14(+1.02%)
Aug 24, 2017	13.36	13.71	13.35	13.67	627,945	+0.23(+1.71%)
Aug 23, 2017	13.12	13.46	13.08	13.44	562,679	+0.22(+1.66%)
Aug 22, 2017	12.96	13.35	12.96	13.22	1,168,316	+0.33(+2.56%)
Aug 21, 2017	12.69	12.90	12.62	12.89	580,264	+0.20(+1.58%)
Aug 18, 2017	12.59	12.89	12.56	12.69	846,016	-0.01(-0.08%)
Aug 17, 2017	12.80	13.04	12.63	12.70	826,885	-0.16(-1.24%)
Aug 16, 2017	12.86	13.05	12.77	12.86	474,467	+0.09(+0.70%)
Aug 15, 2017	13.06	13.12	12.73	12.77	635,709	-0.28(-2.15%)
Aug 14, 2017	12.65	13.09	12.64	13.05	730,476	+0.49(+3.90%)
Aug 11, 2017	12.46	12.62	12.25	12.56	469,314	+0.09(+0.72%)
Aug 10, 2017	12.40	12.56	12.32	12.47	609,905	-0.04(-0.32%)
Aug 09, 2017	12.53	12.79	12.34	12.51	771,318	-0.04(-0.32%)
Aug 08, 2017	12.67	13.00	12.22	12.55	1,086,455	-0.27(-2.11%)
Aug 07, 2017	12.14	12.90	11.80	12.82	2,231,286	-0.30(-2.29%)
Aug 04, 2017	13.09	13.56	13.09	13.12	1,910,029	+0.12(+0.92%)
Aug 03, 2017	12.78	13.05	12.71	13.00	1,155,004	+0.24(+1.88%)
Aug 02, 2017	12.52	12.79	12.20	12.76	920,832	+0.23(+1.84%)

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.