Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.40	14.71	14.24	14.71	279,053	+0.31(+2.18%)
Jul 28, 2017	14.24	14.48	14.17	14.40	200,596	+0.16(+1.10%)
Jul 27, 2017	14.52	14.56	13.58	14.24	782,361	-0.43(-2.94%)
Jul 26, 2017	14.75	14.79	14.60	14.68	196,379	+0.00(+0.00%)
Jul 25, 2017	14.71	14.75	14.56	14.68	277,666	+0.00(+0.00%)
Jul 24, 2017	14.79	14.79	14.44	14.68	184,699	+0.04(+0.27%)
Jul 21, 2017	14.52	14.77	14.44	14.64	268,249	+0.04(+0.27%)
Jul 20, 2017	14.48	14.91	14.36	14.60	338,195	+0.20(+1.36%)
Jul 19, 2017	14.32	14.49	14.32	14.40	129,865	+0.08(+0.55%)
Jul 18, 2017	14.32	14.44	14.20	14.32	232,358	+0.16(+1.11%)
Jul 17, 2017	14.24	14.28	14.09	14.17	83,268	+0.00(+0.00%)
Jul 14, 2017	14.28	14.32	14.28	14.17	159,244	+0.00(+0.00%)
Jul 13, 2017	14.32	14.36	14.17	14.17	124,008	-0.12(-0.82%)
Jul 12, 2017	14.24	14.36	14.13	14.28	219,428	+0.00(+0.00%)
Jul 11, 2017	13.93	14.36	13.93	14.28	148,941	+0.27(+1.96%)
Jul 10, 2017	13.85	14.17	13.66	14.01	153,550	+0.20(+1.42%)
Jul 07, 2017	13.85	13.93	13.62	13.81	319,434	-0.04(-0.28%)
Jul 06, 2017	14.36	14.36	13.73	13.85	643,483	-0.51(-3.55%)
Jul 05, 2017	13.85	14.40	13.78	14.36	414,866	+0.55(+3.98%)
Jul 03, 2017	13.81	13.95	13.73	13.81	120,004	+0.04(+0.29%)
Jun 30, 2017	13.73	13.85	13.71	13.77	162,138	+0.04(+0.29%)
Jun 29, 2017	13.54	13.89	13.54	13.73	195,986	+0.20(+1.45%)
Jun 28, 2017	13.66	14.13	13.50	13.54	365,314	-0.12(-0.86%)
Jun 27, 2017	13.66	13.89	13.58	13.66	279,173	+0.12(+0.87%)
Jun 26, 2017	13.69	13.79	13.46	13.54	303,161	-0.08(-0.58%)
Jun 23, 2017	13.66	13.69	13.54	13.62	166,579	+0.08(+0.58%)
Jun 22, 2017	13.34	13.69	13.30	13.54	128,548	+0.20(+1.47%)
Jun 21, 2017	13.34	13.38	13.11	13.34	135,272	+0.08(+0.59%)
Jun 20, 2017	13.58	13.58	13.22	13.26	172,630	-0.24(-1.74%)
Jun 19, 2017	13.58	13.69	13.46	13.50	230,346	+0.08(+0.58%)
Jun 16, 2017	13.34	13.58	13.11	13.42	198,264	+0.08(+0.59%)
Jun 15, 2017	13.77	13.77	13.18	13.34	274,772	-0.43(-3.13%)
Jun 14, 2017	13.85	13.89	13.58	13.77	359,225	-0.04(-0.28%)
Jun 13, 2017	13.77	13.89	13.66	13.81	341,792	+0.04(+0.29%)
Jun 12, 2017	13.73	13.81	13.54	13.77	125,074	+0.08(+0.57%)
Jun 09, 2017	13.69	13.89	13.66	13.69	130,694	+0.00(+0.00%)
Jun 08, 2017	13.38	13.93	13.38	13.69	356,505	+0.24(+1.75%)
Jun 07, 2017	13.50	13.55	13.22	13.46	337,727	-0.04(-0.29%)
Jun 06, 2017	13.54	13.62	13.38	13.50	316,900	-0.04(-0.29%)
Jun 05, 2017	13.42	13.58	13.18	13.54	422,063	+0.04(+0.29%)
Jun 02, 2017	13.50	13.66	13.22	13.50	983,982	+0.08(+0.58%)
Jun 01, 2017	13.15	13.50	12.99	13.42	403,830	+0.35(+2.70%)
May 31, 2017	13.18	13.18	12.75	13.07	361,715	-0.12(-0.89%)
May 30, 2017	13.46	13.58	13.03	13.18	435,650	-0.27(-2.04%)
May 26, 2017	13.26	13.66	13.26	13.46	327,368	+0.27(+2.08%)
May 25, 2017	13.50	13.73	13.18	13.18	389,375	-0.24(-1.75%)
May 24, 2017	13.62	13.69	13.26	13.42	298,183	-0.20(-1.44%)
May 23, 2017	12.99	13.69	12.98	13.62	462,423	+0.71(+5.47%)
May 22, 2017	12.75	13.22	12.75	12.91	342,216	+0.24(+1.86%)
May 19, 2017	12.32	12.91	12.32	12.67	292,417	+0.39(+3.19%)
May 18, 2017	12.28	12.52	12.13	12.28	252,873	-0.04(-0.32%)
May 17, 2017	11.97	12.48	11.42	12.32	877,289	+0.27(+2.28%)
May 16, 2017	12.48	12.83	11.97	12.05	614,211	-0.39(-3.15%)
May 15, 2017	12.79	12.83	12.44	12.44	575,178	-0.35(-2.76%)
May 12, 2017	13.07	13.30	12.64	12.79	523,517	-0.27(-2.10%)
May 11, 2017	13.30	13.30	12.71	13.07	704,171	-0.32(-2.38%)
May 10, 2017	13.42	13.54	13.12	13.39	1,009,457	+0.11(+0.86%)
May 09, 2017	13.31	13.35	12.97	13.27	1,066,407	+0.04(+0.29%)
May 08, 2017	12.97	13.35	12.82	13.23	1,152,222	+0.49(+3.87%)
May 05, 2017	12.63	12.89	12.44	12.74	559,860	+0.15(+1.21%)
May 04, 2017	12.70	12.70	12.36	12.59	556,320	-0.08(-0.60%)
May 03, 2017	12.82	12.82	12.32	12.67	768,222	-0.11(-0.89%)
May 02, 2017	12.59	12.89	12.44	12.78	385,041	+0.23(+1.81%)

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.