Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.76	13.76	13.69	13.73	236,191	-0.15(-1.08%)
Jul 28, 2017	13.80	13.89	13.78	13.88	193,201	+0.08(+0.55%)
Jul 27, 2017	13.86	13.89	13.68	13.80	276,759	-0.08(-0.61%)
Jul 26, 2017	13.83	13.89	13.75	13.89	294,260	+0.02(+0.14%)
Jul 25, 2017	13.99	13.99	13.85	13.87	184,384	-0.21(-1.47%)
Jul 24, 2017	14.13	14.13	14.04	14.08	242,916	+0.08(+0.54%)
Jul 21, 2017	14.06	14.08	13.85	14.00	336,338	+0.27(+1.99%)
Jul 20, 2017	13.85	13.85	13.72	13.73	220,290	-0.18(-1.29%)
Jul 19, 2017	13.81	13.93	13.81	13.91	586,958	+0.18(+1.30%)
Jul 18, 2017	13.67	13.80	13.67	13.73	650,079	+0.10(+0.76%)
Jul 17, 2017	13.64	13.70	13.61	13.63	207,090	+0.06(+0.42%)
Jul 14, 2017	13.45	13.60	13.45	13.57	228,557	+0.24(+1.84%)
Jul 13, 2017	13.37	13.40	13.27	13.32	261,265	-0.10(-0.77%)
Jul 12, 2017	13.22	13.46	13.21	13.43	451,857	+0.27(+2.08%)
Jul 11, 2017	13.16	13.17	13.08	13.16	353,520	+0.10(+0.79%)
Jul 10, 2017	13.12	13.14	13.05	13.05	294,655	+0.37(+2.90%)
Jul 07, 2017	12.68	12.72	12.64	12.68	547,591	-0.06(-0.44%)
Jul 06, 2017	12.85	12.87	12.74	12.74	447,424	-0.41(-3.15%)
Jul 05, 2017	13.04	13.16	12.94	13.16	867,642	-0.84(-5.99%)
Jul 03, 2017	13.97	14.05	13.96	13.99	142,623	-0.09(-0.67%)
Jun 30, 2017	14.05	14.13	13.99	14.09	255,572	+0.11(+0.81%)
Jun 29, 2017	14.17	14.17	13.93	13.97	335,016	-0.23(-1.59%)
Jun 28, 2017	14.13	14.20	14.10	14.20	527,982	+0.09(+0.67%)
Jun 27, 2017	14.13	14.20	14.11	14.11	684,114	-0.06(-0.40%)
Jun 26, 2017	14.19	14.24	14.15	14.16	230,374	-0.04(-0.26%)
Jun 23, 2017	14.14	14.27	14.10	14.20	412,625	+0.18(+1.28%)
Jun 22, 2017	13.96	14.08	13.96	14.02	258,353	+0.22(+1.57%)
Jun 21, 2017	13.77	13.87	13.75	13.80	172,012	+0.04(+0.27%)
Jun 20, 2017	13.79	13.82	13.72	13.77	208,745	+0.04(+0.27%)
Jun 19, 2017	13.71	13.76	13.69	13.73	122,150	+0.07(+0.48%)
Jun 16, 2017	13.66	13.66	13.60	13.66	198,802	+0.10(+0.76%)
Jun 15, 2017	13.53	13.58	13.50	13.56	204,956	-0.08(-0.55%)
Jun 14, 2017	13.65	13.70	13.57	13.64	238,072	-0.02(-0.14%)
Jun 13, 2017	13.58	13.65	13.52	13.65	170,450	+0.15(+1.12%)
Jun 12, 2017	13.46	13.51	13.45	13.50	522,738	-0.16(-1.17%)
Jun 09, 2017	13.78	13.80	13.61	13.66	277,496	-0.20(-1.43%)
Jun 08, 2017	13.87	13.87	13.83	13.86	152,046	-0.01(-0.07%)
Jun 07, 2017	13.87	13.90	13.83	13.87	217,549	+0.02(+0.14%)
Jun 06, 2017	13.80	13.89	13.79	13.85	170,615	+0.08(+0.62%)
Jun 05, 2017	13.68	13.80	13.68	13.77	743,638	+0.15(+1.11%)
Jun 02, 2017	13.65	13.88	13.56	13.62	639,368	-0.08(-0.55%)
Jun 01, 2017	13.64	13.74	13.64	13.69	176,776	+0.11(+0.83%)
May 31, 2017	13.65	13.65	13.55	13.58	247,668	-0.11(-0.83%)
May 30, 2017	13.64	13.70	13.64	13.69	183,806	+0.19(+1.39%)
May 26, 2017	13.48	13.54	13.47	13.50	134,652	+0.04(+0.28%)
May 25, 2017	13.51	13.54	13.43	13.47	167,492	-0.06(-0.42%)
May 24, 2017	13.59	13.61	13.47	13.52	439,279	+0.50(+3.83%)
May 23, 2017	12.98	13.07	12.98	13.02	313,460	+0.43(+3.44%)
May 22, 2017	12.58	12.61	12.55	12.59	186,096	-0.04(-0.30%)
May 19, 2017	12.55	12.69	12.52	12.63	590,924	+0.15(+1.21%)
May 18, 2017	12.46	12.54	12.37	12.48	280,174	-0.13(-1.05%)
May 17, 2017	12.75	12.77	12.31	12.61	1,229,373	-0.23(-1.76%)
May 16, 2017	12.87	12.91	12.78	12.84	301,482	-0.08(-0.58%)
May 15, 2017	12.82	12.94	12.80	12.91	255,932	+0.25(+2.01%)
May 12, 2017	12.63	12.70	12.63	12.66	236,152	+0.15(+1.21%)
May 11, 2017	12.51	12.54	12.41	12.51	240,397	-0.16(-1.26%)
May 10, 2017	12.58	12.68	12.54	12.67	372,097	+0.43(+3.54%)
May 09, 2017	12.19	12.26	12.19	12.23	228,975	+0.09(+0.78%)
May 08, 2017	12.12	12.15	12.09	12.14	282,624	-0.13(-1.07%)
May 05, 2017	12.22	12.29	12.11	12.27	305,391	+0.10(+0.85%)
May 04, 2017	12.26	12.26	12.11	12.17	297,981	-0.06(-0.46%)
May 03, 2017	12.26	12.29	12.22	12.22	127,507	-0.08(-0.69%)
May 02, 2017	12.26	12.31	12.18	12.31	254,296	+0.04(+0.31%)

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.