Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.59	13.82	13.51	13.71	946,092	+0.21(+1.55%)
Jul 28, 2017	13.50	13.55	13.42	13.50	408,782	-0.02(-0.13%)
Jul 27, 2017	13.78	13.78	13.46	13.52	614,335	-0.24(-1.72%)
Jul 26, 2017	13.83	13.85	13.71	13.75	926,471	+0.05(+0.40%)
Jul 25, 2017	13.68	13.80	13.65	13.70	537,377	+0.11(+0.80%)
Jul 24, 2017	13.44	13.65	13.39	13.59	613,397	+0.14(+1.01%)
Jul 21, 2017	13.80	13.80	13.44	13.45	728,506	-0.20(-1.47%)
Jul 20, 2017	13.93	13.93	13.64	13.65	459,548	-0.27(-1.96%)
Jul 19, 2017	13.96	13.97	13.88	13.93	373,834	+0.02(+0.13%)
Jul 18, 2017	13.91	13.94	13.78	13.91	454,134	-0.04(-0.26%)
Jul 17, 2017	14.02	14.02	13.77	13.95	675,490	-0.06(-0.45%)
Jul 14, 2017	13.87	14.02	13.78	14.01	550,633	+0.07(+0.52%)
Jul 13, 2017	14.05	14.18	13.92	13.94	293,308	-0.03(-0.20%)
Jul 12, 2017	13.99	14.08	13.92	13.96	335,976	+0.08(+0.59%)
Jul 11, 2017	14.02	14.04	13.86	13.88	318,463	-0.14(-0.97%)
Jul 10, 2017	13.78	14.05	13.73	14.02	566,193	+0.21(+1.51%)
Jul 07, 2017	13.53	13.82	13.45	13.81	661,491	+0.37(+2.78%)
Jul 06, 2017	13.57	13.61	13.42	13.44	736,720	-0.17(-1.27%)
Jul 05, 2017	13.51	13.68	13.34	13.61	717,878	+0.17(+1.29%)
Jul 03, 2017	13.62	13.71	13.38	13.44	692,450	-0.08(-0.61%)
Jun 30, 2017	13.61	13.64	13.43	13.52	1,338,498	-0.26(-1.91%)
Jun 29, 2017	13.84	13.90	13.54	13.78	1,311,345	+0.01(+0.07%)
Jun 28, 2017	13.75	13.89	13.65	13.77	678,529	+0.15(+1.07%)
Jun 27, 2017	13.64	13.74	13.53	13.63	583,630	+0.03(+0.20%)
Jun 26, 2017	13.46	13.62	13.33	13.60	615,925	+0.22(+1.63%)
Jun 23, 2017	13.24	13.48	13.15	13.38	2,830,732	+0.20(+1.52%)
Jun 22, 2017	13.22	13.34	13.13	13.18	426,913	-0.05(-0.34%)
Jun 21, 2017	13.35	13.35	13.20	13.23	372,602	-0.07(-0.55%)
Jun 20, 2017	13.47	13.52	13.29	13.30	609,777	-0.17(-1.28%)
Jun 19, 2017	13.63	13.74	13.39	13.47	974,583	-0.11(-0.80%)
Jun 16, 2017	13.43	13.73	13.37	13.58	1,749,572	+0.21(+1.57%)
Jun 15, 2017	13.34	13.54	13.33	13.37	863,408	-0.09(-0.68%)
Jun 14, 2017	13.08	13.56	13.04	13.46	3,212,218	+0.35(+2.71%)
Jun 13, 2017	13.18	13.20	13.05	13.11	1,761,806	+0.04(+0.28%)
Jun 12, 2017	13.33	13.47	13.05	13.07	1,812,885	-0.11(-0.82%)
Jun 09, 2017	13.20	13.21	13.03	13.18	1,291,548	+0.06(+0.48%)
Jun 08, 2017	13.11	13.20	13.08	13.12	855,697	+0.02(+0.14%)
Jun 07, 2017	13.06	13.19	13.06	13.10	1,433,368	+0.08(+0.63%)
Jun 06, 2017	13.05	13.14	12.94	13.02	715,885	-0.11(-0.83%)
Jun 05, 2017	13.19	13.19	12.95	13.13	1,699,747	+0.34(+2.69%)
Jun 02, 2017	12.83	13.02	12.76	12.78	580,347	+0.00(+0.00%)
Jun 01, 2017	12.67	12.79	12.59	12.78	750,484	+0.16(+1.29%)
May 31, 2017	12.54	12.64	12.29	12.62	1,554,659	+0.09(+0.72%)
May 30, 2017	12.62	12.75	12.48	12.53	413,938	-0.12(-0.93%)
May 26, 2017	12.57	12.76	12.57	12.65	365,710	+0.07(+0.57%)
May 25, 2017	12.56	12.70	12.47	12.57	632,442	+0.09(+0.72%)
May 24, 2017	12.70	12.70	12.38	12.48	609,714	-0.16(-1.29%)
May 23, 2017	12.88	12.90	12.62	12.65	570,373	-0.23(-1.76%)
May 22, 2017	13.04	13.06	12.64	12.87	604,329	-0.09(-0.70%)
May 19, 2017	12.85	13.11	12.78	12.96	779,629	+0.14(+1.13%)
May 18, 2017	12.72	13.08	12.67	12.82	1,215,030	+0.08(+0.64%)
May 17, 2017	13.08	13.25	12.72	12.74	1,878,640	-0.50(-3.76%)
May 16, 2017	13.15	13.28	13.11	13.23	9,435,854	-0.45(-3.30%)
May 15, 2017	13.66	13.89	13.66	13.69	446,940	+0.10(+0.73%)
May 12, 2017	13.71	13.77	13.57	13.59	123,100	-0.23(-1.64%)
May 11, 2017	14.05	14.08	13.80	13.81	229,727	-0.28(-1.99%)
May 10, 2017	14.14	14.22	13.99	14.09	296,234	-0.03(-0.19%)
May 09, 2017	13.83	14.14	13.74	14.12	341,129	+0.28(+2.02%)
May 08, 2017	13.55	13.88	13.55	13.84	316,540	+0.32(+2.34%)
May 05, 2017	13.71	13.86	13.46	13.52	790,800	-0.07(-0.53%)
May 04, 2017	14.17	14.47	13.40	13.60	271,551	-0.08(-0.60%)
May 03, 2017	13.62	13.75	13.53	13.68	308,094	-0.05(-0.33%)
May 02, 2017	14.00	14.00	13.69	13.72	325,244	-0.23(-1.62%)

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.