Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.13	13.16	12.84	13.02	3,187,787	-0.08(-0.64%)
Jul 28, 2017	13.28	13.34	12.92	13.10	2,477,715	-0.26(-1.96%)
Jul 27, 2017	13.38	13.54	13.25	13.36	4,178,854	+0.02(+0.13%)
Jul 26, 2017	13.48	13.51	13.23	13.34	2,269,381	-0.10(-0.75%)
Jul 25, 2017	13.39	13.48	13.36	13.45	2,546,532	+0.14(+1.08%)
Jul 24, 2017	13.39	13.47	13.30	13.30	2,030,541	-0.07(-0.50%)
Jul 21, 2017	13.29	13.39	13.22	13.37	1,799,063	+0.02(+0.13%)
Jul 20, 2017	13.25	13.43	13.13	13.35	2,027,300	+0.16(+1.21%)
Jul 19, 2017	13.07	13.26	12.95	13.19	3,045,158	+0.18(+1.36%)
Jul 18, 2017	13.18	13.20	12.96	13.02	1,457,400	-0.19(-1.41%)
Jul 17, 2017	13.18	13.27	13.12	13.20	1,427,534	+0.02(+0.13%)
Jul 14, 2017	13.18	13.27	13.13	13.18	1,378,372	+0.00(+0.00%)
Jul 13, 2017	13.18	13.23	13.07	13.18	2,131,658	-0.04(-0.32%)
Jul 12, 2017	13.36	13.45	13.22	13.23	2,063,415	-0.09(-0.70%)
Jul 11, 2017	13.15	13.35	13.13	13.32	2,731,090	+0.16(+1.22%)
Jul 10, 2017	13.15	13.23	13.06	13.16	3,312,726	+0.01(+0.06%)
Jul 07, 2017	13.04	13.24	13.02	13.15	1,477,810	+0.13(+1.04%)
Jul 06, 2017	13.07	13.16	12.98	13.02	2,301,377	-0.13(-0.96%)
Jul 05, 2017	13.02	13.18	12.89	13.14	4,504,663	+0.17(+1.30%)
Jul 03, 2017	13.15	13.15	12.97	12.97	1,203,770	-0.10(-0.77%)
Jun 30, 2017	12.93	13.18	12.91	13.07	3,721,898	+0.16(+1.24%)
Jun 29, 2017	13.10	13.11	12.65	12.91	3,498,071	-0.19(-1.42%)
Jun 28, 2017	12.98	13.20	12.85	13.10	4,013,451	+0.19(+1.50%)
Jun 27, 2017	12.82	13.11	12.82	12.91	3,967,371	+0.05(+0.39%)
Jun 26, 2017	12.95	13.09	12.77	12.86	2,907,512	-0.09(-0.72%)
Jun 23, 2017		13.07		12.95	9,225,119	+0.13(+1.05%)
Jun 22, 2017	12.82	12.85	12.67	12.81	5,160,873	+0.05(+0.40%)
Jun 21, 2017	12.93	12.98	12.71	12.76	3,432,872	-0.17(-1.30%)
Jun 20, 2017	13.18	13.28	12.91	12.93	4,066,797	-0.31(-2.36%)
Jun 19, 2017	12.91	13.25	12.88	13.24	4,605,934	+0.40(+3.15%)
Jun 16, 2017	12.75	12.90	12.61	12.84	4,791,262	+0.04(+0.33%)
Jun 15, 2017	12.85	12.90	12.73	12.80	2,391,017	-0.15(-1.17%)
Jun 14, 2017	13.08	13.17	12.91	12.95	3,115,481	-0.09(-0.71%)
Jun 13, 2017	12.94	13.07	12.73	13.04	2,849,279	+0.13(+0.98%)
Jun 12, 2017	13.07	13.16	12.83	12.91	3,436,506	-0.19(-1.42%)
Jun 09, 2017	13.40	13.43	13.07	13.10	2,933,180	-0.26(-1.96%)
Jun 08, 2017	13.45	13.48	13.32	13.36	2,350,107	-0.08(-0.56%)
Jun 07, 2017	13.44	13.53	13.34	13.44	1,908,797	+0.01(+0.06%)
Jun 06, 2017	13.54	13.58	13.27	13.43	4,217,433	-0.16(-1.18%)
Jun 05, 2017	13.86	13.86	13.56	13.59	2,762,259	-0.25(-1.83%)
Jun 02, 2017	13.71	13.93	13.65	13.84	3,065,149	+0.14(+1.05%)
Jun 01, 2017	13.66	13.72	13.55	13.70	3,606,592	+0.07(+0.49%)
May 31, 2017	13.66	13.69	13.43	13.63	4,666,518	+0.02(+0.12%)
May 30, 2017	13.72	13.79	13.59	13.61	3,118,441	-0.08(-0.62%)
May 26, 2017	13.84	13.86	13.67	13.70	3,157,033	-0.21(-1.51%)
May 25, 2017	13.87	13.98	13.82	13.91	2,127,822	+0.10(+0.73%)
May 24, 2017	13.58	13.82	13.54	13.81	2,377,663	+0.24(+1.73%)
May 23, 2017	13.50	13.64	13.44	13.57	2,090,344	+0.08(+0.59%)
May 22, 2017	13.44	13.57	13.40	13.49	1,269,470	+0.05(+0.34%)
May 19, 2017	13.44	13.52	13.37	13.45	2,381,378	+0.09(+0.69%)
May 18, 2017	13.28	13.40	13.23	13.35	2,183,595	+0.05(+0.38%)
May 17, 2017	13.65	13.73	13.30	13.30	5,093,535	-0.47(-3.41%)
May 16, 2017	13.58	13.87	13.55	13.77	3,764,883	+0.24(+1.80%)
May 15, 2017	13.30	13.54	13.30	13.53	2,605,336	+0.23(+1.77%)
May 12, 2017	13.37	13.40	13.14	13.30	3,708,426	-0.08(-0.57%)
May 11, 2017	13.45	13.46	13.23	13.37	4,075,417	+0.05(+0.38%)
May 10, 2017	13.00	13.53	12.63	13.32	15,131,016	+0.65(+5.10%)
May 09, 2017	12.62	12.85	12.51	12.67	5,466,926	+0.08(+0.60%)
May 08, 2017	12.64	12.72	12.56	12.60	2,961,323	-0.08(-0.66%)
May 05, 2017	12.65	12.72	12.52	12.68	2,511,371	+0.06(+0.47%)
May 04, 2017	12.48	12.62	12.39	12.62	1,975,833	+0.14(+1.14%)
May 03, 2017	12.58	12.62	12.41	12.48	3,926,137	-0.12(-0.93%)
May 02, 2017	12.61	12.71	12.49	12.60	4,001,311	+0.04(+0.33%)

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.