Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.11	14.12	13.84	14.09	876,302	-0.02(-0.14%)
Jul 28, 2017	14.35	14.37	14.04	14.11	1,258,202	-0.27(-1.88%)
Jul 27, 2017	13.88	14.41	13.71	14.38	726,749	+0.49(+3.53%)
Jul 26, 2017	13.84	13.94	13.73	13.89	1,145,699	+0.05(+0.36%)
Jul 25, 2017	13.66	13.87	13.61	13.84	469,721	+0.18(+1.32%)
Jul 24, 2017	13.60	13.72	13.45	13.66	694,672	+0.06(+0.44%)
Jul 21, 2017	13.85	13.88	13.48	13.60	1,558,614	-0.15(-1.09%)
Jul 20, 2017	13.68	13.78	13.62	13.75	546,985	+0.09(+0.66%)
Jul 19, 2017	13.38	13.66	13.32	13.66	582,038	+0.28(+2.09%)
Jul 18, 2017	13.47	13.49	13.30	13.38	471,530	-0.12(-0.89%)
Jul 17, 2017	13.37	13.57	13.31	13.50	499,245	+0.16(+1.20%)
Jul 14, 2017	13.26	13.39	13.18	13.34	505,139	+0.20(+1.52%)
Jul 13, 2017	12.95	13.15	12.91	13.14	420,493	+0.23(+1.78%)
Jul 12, 2017	12.87	13.05	12.87	12.91	561,184	+0.16(+1.25%)
Jul 11, 2017	12.70	12.80	12.60	12.75	793,112	+0.06(+0.47%)
Jul 10, 2017	12.77	12.90	12.65	12.69	560,715	-0.06(-0.47%)
Jul 07, 2017	12.64	12.79	12.52	12.75	554,038	+0.10(+0.79%)
Jul 06, 2017	12.81	12.89	12.58	12.65	655,452	-0.20(-1.56%)
Jul 05, 2017	13.34	13.37	12.80	12.85	538,172	-0.44(-3.31%)
Jul 03, 2017	13.01	13.34	12.89	13.29	344,589	+0.39(+3.02%)
Jun 30, 2017	13.16	13.22	12.83	12.90	700,288	-0.22(-1.68%)
Jun 29, 2017	13.05	13.30	13.02	13.12	869,306	-0.02(-0.15%)
Jun 28, 2017	12.92	13.22	12.91	13.14	888,185	+0.28(+2.18%)
Jun 27, 2017	12.83	12.95	12.79	12.86	879,709	-0.05(-0.39%)
Jun 26, 2017	12.58	12.96	12.45	12.91	1,466,016	+0.41(+3.28%)
Jun 23, 2017	12.08	12.51	12.08	12.50	2,517,325	+0.35(+2.88%)
Jun 22, 2017	12.05	12.25	11.86	12.15	1,581,582	+0.08(+0.66%)
Jun 21, 2017	12.25	12.37	11.96	12.07	2,134,307	-0.22(-1.79%)
Jun 20, 2017	12.21	12.33	12.14	12.29	964,412	+0.05(+0.41%)
Jun 19, 2017	12.71	12.71	12.18	12.24	2,362,303	-0.47(-3.70%)
Jun 16, 2017	13.09	13.15	12.69	12.71	1,307,502	-0.73(-5.43%)
Jun 15, 2017	13.29	13.52	13.25	13.44	992,285	+0.05(+0.37%)
Jun 14, 2017	13.54	13.60	13.21	13.39	1,546,093	-0.04(-0.30%)
Jun 13, 2017	13.50	13.65	13.23	13.43	1,214,459	-0.12(-0.89%)
Jun 12, 2017	13.14	13.70	12.84	13.55	2,307,546	+0.19(+1.42%)
Jun 09, 2017	13.04	13.40	12.95	13.36	1,356,883	+0.31(+2.38%)
Jun 08, 2017	13.11	13.15	13.00	13.05	938,761	-0.06(-0.46%)
Jun 07, 2017	12.82	13.16	12.80	13.11	1,141,960	+0.30(+2.34%)
Jun 06, 2017	12.60	12.94	12.48	12.81	957,616	+0.19(+1.51%)
Jun 05, 2017	12.74	12.81	12.59	12.62	536,259	-0.19(-1.48%)
Jun 02, 2017	12.88	13.09	12.79	12.81	717,556	+0.03(+0.23%)
Jun 01, 2017	12.54	12.82	12.52	12.78	806,551	+0.19(+1.51%)
May 31, 2017	12.52	12.62	12.35	12.59	937,797	+0.08(+0.64%)
May 30, 2017	12.79	12.86	12.51	12.51	487,576	-0.26(-2.04%)
May 26, 2017	13.00	13.10	12.70	12.77	705,227	-0.25(-1.92%)
May 25, 2017	13.10	13.20	13.00	13.02	789,810	-0.06(-0.46%)
May 24, 2017	12.85	13.15	12.85	13.08	1,033,729	+0.21(+1.63%)
May 23, 2017	12.84	12.96	12.77	12.87	1,229,205	+0.06(+0.47%)
May 22, 2017	12.89	13.01	12.73	12.81	1,192,669	-0.10(-0.77%)
May 19, 2017	12.71	13.06	12.57	12.91	1,438,537	+0.21(+1.65%)
May 18, 2017	12.52	12.72	12.38	12.70	1,168,114	+0.14(+1.11%)
May 17, 2017	12.45	12.63	12.28	12.56	1,968,460	+0.03(+0.24%)
May 16, 2017	12.81	12.86	12.42	12.53	2,214,117	-0.31(-2.41%)
May 15, 2017	12.90	13.08	12.79	12.84	1,012,220	-0.07(-0.54%)
May 12, 2017	13.01	13.04	12.81	12.91	2,094,291	-0.13(-1.00%)
May 11, 2017	13.14	13.19	12.93	13.04	1,143,443	-0.18(-1.36%)
May 10, 2017	13.09	13.29	12.93	13.22	1,911,769	+0.08(+0.61%)
May 09, 2017	13.36	13.48	13.14	13.14	13,007,111	-0.22(-1.65%)
May 08, 2017	13.65	13.71	13.20	13.36	3,956,462	+0.39(+3.01%)
May 05, 2017	12.97	13.02	12.78	12.97	978,004	+0.10(+0.78%)
May 04, 2017	13.28	13.32	12.68	12.87	1,010,345	-0.51(-3.81%)
May 03, 2017	14.09	14.68	13.31	13.38	879,288	-0.41(-2.97%)
May 02, 2017	13.55	13.79	13.49	13.79	1,207,564	+0.24(+1.77%)

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.