Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		13.38	12.90	13.21	805,208	+0.11(+0.81%)
Jul 28, 2017	13.27	13.37	13.01	13.10	678,247	-0.26(-1.94%)
Jul 27, 2017	12.99	13.49	12.89	13.36	1,293,593	+0.43(+3.34%)
Jul 26, 2017	13.14	13.14	12.79	12.93	993,384	-0.15(-1.17%)
Jul 25, 2017	12.67	13.36	12.63	13.08	1,086,539	+0.46(+3.65%)
Jul 24, 2017	12.98	13.05	12.61	12.62	2,589,283	-0.87(-6.47%)
Jul 21, 2017	13.63	13.65	13.27	13.49	1,011,147	-0.03(-0.21%)
Jul 20, 2017		13.66	13.48	13.52	1,282,822	-0.13(-0.98%)
Jul 19, 2017	13.55	13.85	13.49	13.66	722,742	+0.12(+0.92%)
Jul 18, 2017	13.67	13.67	13.39	13.53	1,391,052	-0.14(-1.05%)
Jul 17, 2017	13.76	13.92	13.63	13.68	1,597,391	-0.03(-0.21%)
Jul 14, 2017	13.86	13.86	13.58	13.71	1,120,451	-0.09(-0.63%)
Jul 13, 2017	13.58	13.88	13.45	13.79	1,567,162	+0.35(+2.57%)
Jul 12, 2017	13.57	13.74	13.37	13.45	1,243,196	-0.01(-0.07%)
Jul 11, 2017	13.63	13.65	13.31	13.46	1,384,071	-0.08(-0.57%)
Jul 10, 2017	13.97	14.00	13.44	13.53	1,686,217	-0.42(-3.03%)
Jul 07, 2017	13.83	14.00	13.69	13.96	881,068	+0.18(+1.32%)
Jul 06, 2017	13.94	13.99	13.67	13.77	1,275,709	-0.25(-1.78%)
Jul 05, 2017	14.18	14.25	13.90	14.02	1,598,905	-0.17(-1.22%)
Jul 03, 2017	13.62	14.30	13.62	14.20	1,289,388	+0.60(+4.38%)
Jun 30, 2017	13.95	14.34	13.55	13.60	1,723,214	-0.29(-2.07%)
Jun 29, 2017	13.73	14.27	13.73	13.89	1,409,682	+0.15(+1.12%)
Jun 28, 2017	13.54	14.03	13.54	13.73	1,391,987	+0.21(+1.56%)
Jun 27, 2017	13.41	13.83	13.31	13.52	2,020,930	+0.12(+0.86%)
Jun 26, 2017	12.94	13.62	12.86	13.41	4,611,067	+0.31(+2.34%)
Jun 23, 2017				13.10	7,401,492	+0.88(+7.23%)
Jun 22, 2017	11.98	12.48	11.97	12.22	2,815,682	+0.22(+1.84%)
Jun 21, 2017	11.91	12.55	11.76	12.00	3,059,279	-0.50(-3.99%)
Jun 20, 2017	12.83	13.01	12.32	12.50	2,066,039	-0.42(-3.27%)
Jun 19, 2017	13.18	13.40	12.46	12.92	1,643,165	-0.28(-2.11%)
Jun 16, 2017	13.26	13.65	12.31	13.20	2,688,015	-0.24(-1.79%)
Jun 15, 2017	13.48	13.70	13.30	13.44	1,741,555	-0.17(-1.27%)
Jun 14, 2017	13.90	13.90	13.34	13.61	1,211,446	-0.26(-1.87%)
Jun 13, 2017	14.15	14.43	13.82	13.87	1,272,316	-0.24(-1.70%)
Jun 12, 2017	14.13	14.67	13.67	14.11	1,144,658	-0.02(-0.14%)
Jun 09, 2017	13.58	14.18	13.42	14.13	1,418,549	+0.63(+4.69%)
Jun 08, 2017	13.51	13.69	13.37	13.49	1,134,677	+0.09(+0.64%)
Jun 07, 2017	13.42	13.55	13.24	13.41	1,134,493	+0.08(+0.58%)
Jun 06, 2017	13.46	13.49	13.25	13.33	1,411,636	-0.22(-1.63%)
Jun 05, 2017	13.30	13.59	13.27	13.55	1,127,587	+0.21(+1.58%)
Jun 02, 2017	13.72	13.80	13.22	13.34	2,333,983	-0.28(-2.04%)
Jun 01, 2017	13.58	13.72	13.39	13.62	938,433	+0.08(+0.57%)
May 31, 2017	13.61	13.61	13.34	13.54	1,174,131	+0.01(+0.07%)
May 30, 2017	13.58	13.65	13.42	13.53	957,569	-0.04(-0.28%)
May 26, 2017	13.55	13.64	13.24	13.57	885,466	+0.07(+0.50%)
May 25, 2017	13.66	13.73	13.43	13.50	1,126,551	-0.03(-0.21%)
May 24, 2017	13.32	13.61	13.16	13.53	1,206,942	+0.18(+1.37%)
May 23, 2017	13.56	13.62	13.28	13.35	1,632,790	-0.14(-1.06%)
May 22, 2017	13.67	13.81	13.24	13.49	2,262,773	+0.29(+2.16%)
May 19, 2017	12.62	13.24	11.87	13.21	5,765,006	+0.19(+1.46%)
May 18, 2017	13.13	13.33	12.87	13.02	1,164,839	-0.08(-0.58%)
May 17, 2017	13.12	13.21	12.94	13.09	1,295,203	-0.18(-1.36%)
May 16, 2017	13.29	13.39	12.83	13.27	1,995,147	-0.08(-0.57%)
May 15, 2017	13.80	13.85	13.24	13.35	1,600,892	-0.46(-3.31%)
May 12, 2017	14.47	14.47	13.81	13.81	1,273,188	-0.74(-5.10%)
May 11, 2017	15.28	15.28	14.12	14.55	2,298,917	-0.90(-5.85%)
May 10, 2017	14.97	15.60	14.94	15.46	1,037,754	+0.46(+3.05%)
May 09, 2017	15.05	15.22	14.95	15.00	1,230,047	+0.01(+0.06%)
May 08, 2017	15.10	15.24	14.96	14.99	741,507	-0.16(-1.07%)
May 05, 2017	14.95	15.23	14.77	15.15	752,581	+0.28(+1.86%)
May 04, 2017	15.03	15.09	14.75	14.87	788,483	-0.06(-0.38%)
May 03, 2017	15.09	15.09	14.73	14.93	689,893	-0.18(-1.20%)
May 02, 2017	14.86	15.19	14.79	15.11	1,140,302	+0.31(+2.12%)

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.