Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	14.00	14.02	13.93	13.97	65,674	-0.06(-0.40%)
Sep 28, 2017	13.81	14.03	13.81	14.02	84,599	+0.28(+2.03%)
Sep 27, 2017	13.80	13.80	13.71	13.74	76,271	+0.00(+0.00%)
Sep 26, 2017	13.69	13.74	13.67	13.74	17,012	+0.08(+0.56%)
Sep 25, 2017	13.72	13.73	13.61	13.67	43,892	-0.06(-0.46%)
Sep 22, 2017	13.62	13.73	13.60	13.73	36,762	+0.11(+0.82%)
Sep 21, 2017	13.60	13.62	13.57	13.62	26,675	+0.06(+0.46%)
Sep 20, 2017	13.58	13.62	13.53	13.55	31,253	+0.02(+0.16%)
Sep 19, 2017	13.51	13.59	13.51	13.53	49,274	+0.02(+0.15%)
Sep 18, 2017	13.56	13.56	13.51	13.51	78,429	-0.03(-0.26%)
Sep 15, 2017	13.41	13.55	13.41	13.55	21,837	+0.10(+0.73%)
Sep 14, 2017	13.48	13.50	13.44	13.45	40,674	-0.03(-0.21%)
Sep 13, 2017	13.49	13.50	13.46	13.48	36,868	-0.01(-0.10%)
Sep 12, 2017	13.53	13.53	13.48	13.49	35,419	+0.01(+0.05%)
Sep 11, 2017	13.51	13.53	13.48	13.48	42,056	-0.05(-0.39%)
Sep 08, 2017	13.53	13.56	13.50	13.54	33,526	-0.00(-0.02%)
Sep 07, 2017	13.51	13.57	13.45	13.54	43,939	+0.07(+0.52%)
Sep 06, 2017	13.45	13.48	13.43	13.47	54,014	+0.01(+0.10%)
Sep 05, 2017	13.53	13.53	13.44	13.46	53,654	-0.06(-0.41%)
Sep 01, 2017	13.60	13.60	13.51	13.51	64,711	-0.01(-0.10%)
Aug 31, 2017	13.55	13.59	13.52	13.53	51,211	-0.03(-0.26%)
Aug 30, 2017	13.55	13.57	13.53	13.56	49,779	+0.01(+0.10%)
Aug 29, 2017	13.58	13.58	13.51	13.55	36,518	-0.02(-0.15%)
Aug 28, 2017	13.66	13.66	13.53	13.57	49,021	-0.01(-0.05%)
Aug 25, 2017	13.59	13.61	13.46	13.57	27,193	+0.04(+0.31%)
Aug 24, 2017	13.57	13.63	13.51	13.53	53,615	-0.03(-0.26%)
Aug 23, 2017	13.46	13.57	13.45	13.57	45,147	+0.10(+0.72%)
Aug 22, 2017	13.51	13.53	13.47	13.47	34,524	+0.01(+0.10%)
Aug 21, 2017	13.55	13.55	13.44	13.46	45,386	-0.06(-0.41%)
Aug 18, 2017	13.46	13.55	13.42	13.51	41,513	+0.10(+0.78%)
Aug 17, 2017	13.46	13.48	13.39	13.41	37,506	-0.07(-0.52%)
Aug 16, 2017	13.62	13.62	13.35	13.48	109,860	+0.01(+0.05%)
Aug 15, 2017	13.51	13.53	13.44	13.47	56,864	-0.03(-0.26%)
Aug 14, 2017	13.47	13.58	13.43	13.51	91,862	+0.04(+0.31%)
Aug 11, 2017	13.30	13.54	13.28	13.46	117,482	+0.15(+1.10%)
Aug 10, 2017	13.79	13.81	13.31	13.32	345,664	-0.57(-4.11%)
Aug 09, 2017	13.93	13.97	13.81	13.89	30,583	-0.03(-0.20%)
Aug 08, 2017	14.02	14.02	13.82	13.92	25,608	-0.10(-0.74%)
Aug 07, 2017	14.05	14.05	13.89	14.02	25,294	-0.04(-0.30%)
Aug 04, 2017	13.87	14.06	13.87	14.06	26,662	+0.20(+1.45%)
Aug 03, 2017	13.86	13.86	13.80	13.86	28,102	+0.00(+0.00%)
Aug 02, 2017	13.86	13.86	13.78	13.86	30,917	+0.00(+0.00%)
Aug 01, 2017	13.89	13.93	13.76	13.86	44,874	-0.02(-0.15%)
Jul 31, 2017	13.93	13.93	13.81	13.88	40,524	+0.06(+0.40%)
Jul 28, 2017	13.91	13.92	13.76	13.83	21,199	-0.03(-0.25%)
Jul 27, 2017	13.92	13.92	13.80	13.86	37,774	-0.03(-0.25%)
Jul 26, 2017	13.77	13.93	13.71	13.90	52,458	+0.24(+1.72%)
Jul 25, 2017	13.81	13.83	13.62	13.66	32,112	-0.16(-1.15%)
Jul 24, 2017	13.90	13.91	13.82	13.82	67,818	-0.12(-0.90%)
Jul 21, 2017	13.71	13.99	13.53	13.94	95,640	+0.24(+1.72%)
Jul 20, 2017	13.58	13.72	13.51	13.71	28,992	+0.12(+0.92%)
Jul 19, 2017	13.51	13.62	13.49	13.58	42,512	+0.07(+0.51%)
Jul 18, 2017	13.47	13.52	13.41	13.51	61,947	+0.12(+0.93%)
Jul 17, 2017	13.36	13.42	13.34	13.39	33,697	+0.04(+0.31%)
Jul 14, 2017	13.29	13.37	13.29	13.35	33,873	+0.08(+0.57%)
Jul 13, 2017	13.33	13.35	13.26	13.27	37,354	-0.01(-0.10%)
Jul 12, 2017	13.32	13.38	13.29	13.29	46,231	-0.03(-0.21%)
Jul 11, 2017	13.42	13.45	13.31	13.31	31,826	-0.10(-0.77%)
Jul 10, 2017	13.36	13.47	13.36	13.42	37,484	+0.03(+0.26%)
Jul 07, 2017	13.42	13.43	13.36	13.38	27,053	+0.01(+0.05%)
Jul 06, 2017	13.38	13.48	13.38	13.38	48,591	-0.06(-0.41%)
Jul 05, 2017	13.50	13.52	13.43	13.43	22,751	-0.09(-0.66%)

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.