Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	13.96	13.98	13.96	13.96	1,713	+0.04(+0.28%)
Oct 30, 2017	13.92	13.92	13.92	13.92	225	+0.00(+0.00%)
Oct 27, 2017	14.13	14.13	13.92	13.92	5,026	-0.09(-0.64%)
Oct 26, 2017	13.95	14.05	13.95	14.01	5,020	+0.05(+0.34%)
Oct 25, 2017	13.94	13.98	13.90	13.96	1,836	+0.09(+0.66%)
Oct 24, 2017	13.93	13.99	13.86	13.87	6,204	-0.06(-0.41%)
Oct 23, 2017	14.02	14.04	13.93	13.93	5,450	+0.04(+0.28%)
Oct 20, 2017	13.81	13.97	13.80	13.89	74,570	+0.08(+0.57%)
Oct 18, 2017		13.81	13.81	13.81	59	+0.01(+0.07%)
Oct 17, 2017	13.81	13.84	13.77	13.80	1,827	+0.05(+0.36%)
Oct 16, 2017	13.57	13.75	13.57	13.75	1,100	+0.09(+0.66%)
Oct 13, 2017	13.65	13.73	13.65	13.66	2,652	-0.03(-0.22%)
Oct 12, 2017	13.75	13.75	13.69	13.69	1,285	-0.13(-0.94%)
Oct 11, 2017	13.70	13.82	13.70	13.82	55,575	+0.06(+0.44%)
Oct 10, 2017	13.74	13.76	13.72	13.76	1,624	-0.08(-0.59%)
Oct 09, 2017	13.82	13.85	13.82	13.84	1,740	-0.04(-0.28%)
Oct 06, 2017	14.06	14.06	13.88	13.88	1,318	-0.08(-0.57%)
Oct 05, 2017	13.98	13.99	13.96	13.96	545	+0.05(+0.36%)
Oct 04, 2017	13.87	13.96	13.87	13.91	17,281	-0.04(-0.30%)
Oct 03, 2017	13.99	13.99	13.95	13.95	899	-0.04(-0.28%)
Oct 02, 2017	13.86	13.99	13.86	13.99	99,922	+0.09(+0.65%)
Sep 29, 2017	13.81	13.90	13.79	13.90	98,150	+0.12(+0.89%)
Sep 28, 2017	13.85	13.85	13.74	13.78	3,455	-0.07(-0.50%)
Sep 27, 2017	14.00	14.00	13.75	13.85	12,200	+0.10(+0.70%)
Sep 26, 2017	13.66	13.75	13.63	13.75	4,437	+0.20(+1.48%)
Sep 25, 2017	13.71	13.72	13.55	13.55	57,683	-0.13(-0.95%)
Sep 22, 2017	13.71	13.71	13.66	13.68	5,069	+0.00(+0.00%)
Sep 21, 2017	13.74	13.75	13.68	13.68	7,120	+0.05(+0.37%)
Sep 20, 2017	13.61	13.63	13.58	13.63	664	+0.08(+0.59%)
Sep 19, 2017	13.57	13.59	13.53	13.55	54,709	+0.01(+0.07%)
Sep 18, 2017	13.45	13.60	13.45	13.54	12,930	+0.13(+0.97%)
Sep 15, 2017	13.36	13.41	13.36	13.41	659	+0.03(+0.22%)
Sep 13, 2017				13.38	32	+0.09(+0.64%)
Sep 12, 2017	13.41	13.41	13.28	13.29	4,870	-0.02(-0.11%)
Sep 11, 2017	13.24	13.34	13.23	13.31	5,154	+0.19(+1.45%)
Sep 08, 2017	13.15	13.17	13.11	13.12	1,806	-0.03(-0.23%)
Sep 07, 2017	13.14	13.15	13.14	13.15	3,816	-0.12(-0.91%)
Sep 06, 2017	13.21	13.28	13.21	13.27	826	+0.08(+0.61%)
Sep 05, 2017	13.30	13.30	13.19	13.19	5,550	-0.15(-1.12%)
Sep 01, 2017	13.41	13.41	13.34	13.34	11,045	-0.05(-0.37%)
Aug 31, 2017	13.48	13.48	13.39	13.39	14,246	-0.14(-1.03%)
Aug 30, 2017	13.50	13.54	13.50	13.53	12,602	+0.02(+0.15%)
Aug 29, 2017	13.42	13.51	13.37	13.51	2,939	+0.03(+0.22%)
Aug 28, 2017	13.60	13.63	13.47	13.48	9,244	-0.22(-1.61%)
Aug 25, 2017	13.69	13.83	13.69	13.70	10,187	-0.05(-0.40%)
Aug 24, 2017	13.74	13.76	13.74	13.76	1,829	+0.04(+0.26%)
Aug 23, 2017	13.74	13.74	13.72	13.72	317	-0.06(-0.44%)
Aug 22, 2017	13.72	13.82	13.72	13.78	3,012	+0.08(+0.58%)
Aug 21, 2017	13.69	13.72	13.68	13.70	3,446	-0.02(-0.17%)
Aug 18, 2017	13.66	13.75	13.63	13.72	3,102	-0.02(-0.12%)
Aug 17, 2017	13.75	13.75	13.74	13.74	8,140	-0.09(-0.62%)
Aug 16, 2017	13.89	13.93	13.82	13.83	6,966	-0.08(-0.61%)
Aug 15, 2017	13.93	13.96	13.91	13.91	5,477	+0.11(+0.80%)
Aug 14, 2017	13.80	13.80	13.80	13.80	175	+0.04(+0.29%)
Aug 11, 2017	13.77	13.78	13.75	13.76	5,003	-0.02(-0.15%)
Aug 10, 2017	13.80	13.82	13.72	13.78	8,107	-0.07(-0.50%)
Aug 09, 2017	13.90	13.93	13.84	13.85	100,904	-0.23(-1.63%)
Aug 08, 2017	14.05	14.15	14.00	14.08	114,038	+0.02(+0.11%)
Aug 07, 2017	14.14	14.14	14.05	14.06	4,230	+0.01(+0.11%)
Aug 04, 2017	14.10	14.10	14.05	14.05	2,029	+0.10(+0.72%)
Aug 03, 2017	13.92	13.99	13.92	13.95	3,512	+0.00(+0.00%)
Aug 02, 2017	13.89	13.95	13.88	13.95	2,083	+0.05(+0.40%)

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.