Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.12	13.26	13.09	13.13	16,662,232	+0.09(+0.73%)
Jul 28, 2017	13.15	13.20	12.91	13.04	19,047,302	-0.11(-0.83%)
Jul 27, 2017	13.17	13.19	13.04	13.15	18,910,568	+0.02(+0.17%)
Jul 26, 2017	13.50	13.50	13.08	13.12	16,969,724	-0.33(-2.44%)
Jul 25, 2017	13.57	13.65	13.44	13.45	20,115,778	+0.13(+0.98%)
Jul 24, 2017	13.11	13.39	13.11	13.32	16,499,387	+0.20(+1.55%)
Jul 21, 2017	13.41	13.46	13.07	13.12	25,748,408	-0.25(-1.91%)
Jul 20, 2017	13.64	13.65	13.21	13.37	34,030,532	-0.51(-3.67%)
Jul 19, 2017	13.83	13.92	13.71	13.88	13,699,332	+0.09(+0.63%)
Jul 18, 2017	13.83	13.90	13.71	13.79	11,388,218	-0.14(-0.99%)
Jul 17, 2017	13.96	13.96	13.82	13.93	11,994,348	-0.05(-0.36%)
Jul 14, 2017	13.91	14.07	13.77	13.98	14,845,402	-0.12(-0.83%)
Jul 13, 2017	13.98	14.11	13.95	14.10	8,903,767	+0.16(+1.15%)
Jul 12, 2017	13.95	14.03	13.83	13.94	10,738,563	-0.07(-0.47%)
Jul 11, 2017	14.12	14.18	13.99	14.01	12,882,131	-0.04(-0.26%)
Jul 10, 2017	14.01	14.11	13.95	14.04	10,033,783	+0.05(+0.36%)
Jul 07, 2017	13.90	14.04	13.81	13.99	11,909,893	+0.16(+1.16%)
Jul 06, 2017	13.96	14.08	13.80	13.83	14,254,366	-0.15(-1.04%)
Jul 05, 2017	13.88	13.98	13.69	13.98	12,844,042	+0.13(+0.95%)
Jul 03, 2017	13.76	13.96	13.74	13.85	6,816,715	+0.20(+1.49%)
Jun 30, 2017	13.69	13.75	13.51	13.64	11,617,485	+0.01(+0.05%)
Jun 29, 2017	13.70	13.90	13.48	13.63	17,824,186	+0.25(+1.90%)
Jun 28, 2017	13.36	13.55	13.34	13.38	14,349,901	+0.13(+0.99%)
Jun 27, 2017	13.27	13.49	13.25	13.25	11,695,716	+0.06(+0.44%)
Jun 26, 2017	13.06	13.28	13.00	13.19	10,336,644	+0.16(+1.23%)
Jun 23, 2017	13.32	13.32	12.95	13.03	12,375,145	-0.22(-1.65%)
Jun 22, 2017	13.36	13.39	13.16	13.25	9,952,985	-0.14(-1.03%)
Jun 21, 2017	13.56	13.56	13.34	13.39	9,552,397	-0.13(-0.97%)
Jun 20, 2017	13.66	13.66	13.52	13.52	7,324,340	-0.16(-1.17%)
Jun 19, 2017	13.60	13.75	13.59	13.68	12,222,171	+0.18(+1.35%)
Jun 16, 2017	13.59	13.62	13.45	13.50	16,544,048	-0.10(-0.75%)
Jun 15, 2017	13.57	13.76	13.55	13.60	9,408,432	-0.09(-0.64%)
Jun 14, 2017	13.47	13.70	13.32	13.69	14,824,030	+0.09(+0.70%)
Jun 13, 2017	13.61	13.70	13.55	13.59	14,017,102	+0.07(+0.48%)
Jun 12, 2017	13.58	13.76	13.47	13.52	15,497,905	-0.03(-0.21%)
Jun 09, 2017	13.38	13.64	13.36	13.55	19,097,932	+0.31(+2.31%)
Jun 08, 2017		13.42	12.88	13.25	21,509,528	+0.29(+2.25%)
Jun 07, 2017	12.80	13.03	12.74	12.96	20,707,344	+0.23(+1.77%)
Jun 06, 2017	12.59	12.81	12.52	12.73	14,853,675	+0.00(+0.00%)
Jun 05, 2017	12.69	12.88	12.67	12.73	20,363,068	+0.06(+0.46%)
Jun 02, 2017	12.67	12.75	12.56	12.67	21,425,778	-0.18(-1.42%)
Jun 01, 2017	12.80	12.92	12.63	12.86	30,602,144	+0.14(+1.09%)
May 31, 2017	12.99	13.02	12.67	12.72	20,222,366	-0.26(-2.02%)
May 30, 2017	13.00	13.04	12.86	12.98	8,781,015	-0.12(-0.89%)
May 26, 2017	13.15	13.24	13.04	13.10	9,776,098	-0.11(-0.83%)
May 25, 2017	13.11	13.28	13.05	13.20	13,659,774	+0.12(+0.92%)
May 24, 2017	13.11	13.13	12.93	13.08	14,723,374	+0.01(+0.11%)
May 23, 2017	12.84	13.14	12.73	13.07	11,037,936	+0.25(+1.92%)
May 22, 2017	12.91	12.94	12.75	12.82	10,175,167	-0.01(-0.11%)
May 19, 2017	12.85	12.99	12.81	12.84	8,826,696	+0.04(+0.28%)
May 18, 2017	12.77	12.90	12.65	12.80	14,684,864	+0.02(+0.17%)
May 17, 2017	13.42	13.16	12.66	12.78	19,861,338	-0.64(-4.80%)
May 16, 2017	13.35	13.45	13.18	13.42	14,704,678	+0.09(+0.71%)
May 15, 2017	13.25	13.37	13.23	13.33	5,946,326	+0.14(+1.10%)
May 12, 2017	13.11	13.19	12.98	13.19	11,707,013	-0.02(-0.17%)
May 11, 2017	13.35	13.38	13.13	13.21	12,857,682	-0.19(-1.40%)
May 10, 2017	13.30	13.43	13.26	13.40	9,372,589	+0.02(+0.16%)
May 09, 2017	13.53	13.65	13.32	13.37	9,335,919	-0.14(-1.07%)
May 08, 2017	13.55	13.61	13.49	13.52	8,833,703	-0.04(-0.32%)
May 05, 2017	13.71	13.74	13.56	13.56	9,624,780	-0.12(-0.90%)
May 04, 2017	13.71	13.82	13.61	13.69	13,962,403	+0.03(+0.21%)
May 03, 2017	13.31	13.66	13.29	13.66	12,572,426	+0.28(+2.06%)
May 02, 2017	13.45	13.47	13.25	13.38	7,550,688	-0.05(-0.38%)

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.