Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2017	13.98	13.98	13.89	13.89	8,880	-0.09(-0.61%)
Jul 31, 2017	14.03	14.03	13.95	13.98	1,373	+0.05(+0.36%)
Jul 28, 2017	13.98	13.98	13.92	13.93	7,109	-0.11(-0.78%)
Jul 27, 2017	13.97	14.09	13.97	14.04	5,737	+0.01(+0.07%)
Jul 26, 2017	14.24	14.24	13.95	14.03	10,134	-0.12(-0.85%)
Jul 25, 2017	14.15	14.18	14.15	14.15	665	+0.05(+0.32%)
Jul 24, 2017	14.07	14.13	14.07	14.10	3,051	+0.02(+0.17%)
Jul 21, 2017	14.14	14.14	14.08	14.08	2,310	-0.13(-0.92%)
Jul 20, 2017	14.18	14.22	14.18	14.21	2,319	-0.11(-0.77%)
Jul 19, 2017	14.26	14.32	14.23	14.32	19,741	+0.09(+0.63%)
Jul 18, 2017	14.24	14.24	14.21	14.23	9,250	-0.09(-0.61%)
Jul 17, 2017	14.30	14.33	14.30	14.32	6,520	-0.07(-0.50%)
Jul 14, 2017	14.40	14.41	14.37	14.39	110,758	-0.16(-1.10%)
Jul 13, 2017	14.54	14.55	14.49	14.55	11,959	+0.00(+0.00%)
Jul 12, 2017	14.50	14.55	14.46	14.55	28,969	+0.05(+0.34%)
Jul 11, 2017	14.58	14.64	14.50	14.50	7,398	-0.01(-0.07%)
Jul 10, 2017	14.64	14.64	14.51	14.51	19,252	-0.13(-0.89%)
Jul 07, 2017	14.54	14.68	14.54	14.64	7,820	+0.29(+2.02%)
Jul 06, 2017	14.47	14.47	14.34	14.35	16,437	-0.07(-0.49%)
Jul 05, 2017	14.56	14.65	14.09	14.42	19,841	-0.04(-0.28%)

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.