Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.42	16.00	14.04	14.25	4,473	+0.22(+1.57%)
Jul 28, 2017	14.03	14.03	14.03	14.03	100	+0.04(+0.28%)
Jul 27, 2017	13.99	13.99	13.99	13.99	224	-0.04(-0.27%)
Jul 26, 2017	13.98	14.03	13.98	14.03	261	-0.00(-0.00%)
Jul 25, 2017	13.94	14.04	13.94	14.03	3,101	+0.05(+0.35%)
Jul 24, 2017	13.96	14.15	13.96	13.98	11,009	+0.00(+0.00%)
Jul 21, 2017	13.92	13.98	13.92	13.98	255	-0.07(-0.50%)
Jul 19, 2017				14.05	2	+0.07(+0.50%)
Jul 18, 2017	13.97	13.98	13.97	13.98	1,129	+0.04(+0.30%)
Jul 17, 2017	13.92	13.94	13.92	13.94	200	-0.04(-0.30%)
Jul 14, 2017	13.95	13.99	13.91	13.98	2,085	+0.09(+0.64%)
Jul 13, 2017	13.93	13.93	13.89	13.89	3,200	-0.09(-0.64%)
Jul 12, 2017	13.97	13.98	13.97	13.98	900	+0.08(+0.59%)
Jul 11, 2017	13.92	13.92	13.88	13.90	1,902	+0.02(+0.13%)
Jul 10, 2017	13.87	13.88	13.87	13.88	647	+0.02(+0.14%)
Jul 07, 2017	13.85	13.86	13.85	13.86	4,421	+0.01(+0.07%)
Jul 06, 2017		13.84	13.85	13.85	2,782	+0.01(+0.07%)
Jul 05, 2017	13.82	13.85	13.82	13.84	2,384	+0.03(+0.22%)
Jul 03, 2017	13.78	13.86	13.75	13.81	2,031	+0.02(+0.15%)
Jun 30, 2017	13.87	13.87	13.79	13.79	923	-0.01(-0.07%)
Jun 29, 2017	13.86	13.86	13.80	13.80	236	-0.09(-0.65%)
Jun 27, 2017		13.89	13.89	13.89	0	-0.11(-0.79%)
Jun 23, 2017		14.00	14.00	14.00	0	-0.10(-0.71%)
Jun 22, 2017	13.84	14.10	13.84	14.10	262	+0.19(+1.33%)
Jun 21, 2017	13.92	13.92	13.83	13.91	3,609	-0.01(-0.07%)
Jun 20, 2017	13.85	13.99	13.85	13.93	4,650	+0.02(+0.17%)
Jun 19, 2017	13.93	13.97	13.90	13.90	512	+0.09(+0.66%)
Jun 16, 2017	13.90	14.03	13.81	13.81	10,188	-0.15(-1.07%)
Jun 15, 2017	13.96	13.96	13.96	13.96	260	-0.09(-0.64%)
Jun 14, 2017	13.92	14.05	13.92	14.05	300	+0.08(+0.54%)
Jun 13, 2017	13.90	13.97	13.90	13.97	2,106	-0.06(-0.40%)
Jun 12, 2017	13.91	14.05	13.91	14.03	9,603	+0.08(+0.57%)
Jun 09, 2017	13.95	13.95	13.95	13.95	144	-0.17(-1.20%)
Jun 07, 2017		14.12	14.12	14.12	0	+0.06(+0.43%)
Jun 06, 2017	14.03	14.10	14.03	14.06	685	-0.02(-0.14%)
Jun 05, 2017	14.06	14.08	13.95	14.08	2,929	+0.03(+0.21%)
Jun 02, 2017	14.05	14.05	14.05	14.05	387	+0.09(+0.64%)
Jun 01, 2017	13.96	13.96	13.96	13.96	329	-0.01(-0.07%)
May 31, 2017	14.09	14.09	13.86	13.97	633	-0.03(-0.21%)
May 26, 2017				14.00	2	+0.15(+1.08%)
May 25, 2017	13.87	13.95	13.79	13.85	4,849	-0.10(-0.72%)
May 24, 2017	13.80	13.95	13.80	13.95	1,542	+0.10(+0.73%)
May 23, 2017	13.81	13.85	13.81	13.85	545	+0.09(+0.65%)
May 22, 2017	13.76	13.85	13.76	13.76	5,778	-0.09(-0.65%)
May 19, 2017	13.77	13.85	13.75	13.85	1,235	+0.00(+0.00%)
May 18, 2017	13.82	13.85	13.82	13.85	2,173	-0.05(-0.33%)
May 17, 2017	13.84	13.90	13.84	13.90	600	+0.10(+0.69%)
May 16, 2017	13.85	13.87	13.80	13.80	7,733	-0.04(-0.29%)
May 15, 2017	13.81	13.91	13.77	13.84	6,811	-0.03(-0.22%)
May 12, 2017	13.88	13.90	13.87	13.87	4,108	+0.07(+0.51%)
May 11, 2017	13.90	13.92	13.80	13.80	5,621	-0.10(-0.72%)
May 10, 2017	13.93	13.93	13.90	13.90	1,207	-0.01(-0.07%)
May 09, 2017	13.93	13.93	13.90	13.91	816	-0.02(-0.14%)
May 08, 2017	13.83	13.93	13.83	13.93	2,650	+0.02(+0.14%)
May 05, 2017	13.91	13.91	13.91	13.91	142	+0.03(+0.22%)
May 04, 2017	13.95	13.95	13.82	13.88	1,827	-0.01(-0.07%)
May 03, 2017	13.91	13.91	13.89	13.89	226	+0.15(+1.08%)
May 02, 2017	13.77	13.77	13.74	13.74	1,722	-0.05(-0.35%)

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.