Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.29	13.44	13.26	13.30	16,445,580	+0.10(+0.73%)
Jul 28, 2017	13.33	13.38	13.08	13.21	18,799,638	-0.11(-0.83%)
Jul 27, 2017	13.34	13.36	13.21	13.32	18,664,680	+0.02(+0.17%)
Jul 26, 2017	13.68	13.68	13.25	13.30	16,749,074	-0.33(-2.44%)
Jul 25, 2017	13.75	13.83	13.61	13.63	19,854,220	+0.13(+0.98%)
Jul 24, 2017	13.28	13.57	13.28	13.50	16,284,852	+0.21(+1.55%)
Jul 21, 2017	13.59	13.64	13.25	13.29	25,413,612	-0.26(-1.91%)
Jul 20, 2017	13.82	13.83	13.39	13.55	33,588,048	-0.52(-3.67%)
Jul 19, 2017	14.01	14.10	13.89	14.06	13,521,205	+0.09(+0.63%)
Jul 18, 2017	14.01	14.08	13.89	13.98	11,240,142	-0.14(-0.99%)
Jul 17, 2017	14.15	14.15	14.00	14.12	11,838,391	-0.05(-0.36%)
Jul 14, 2017	14.09	14.26	13.95	14.17	14,652,373	-0.12(-0.83%)
Jul 13, 2017	14.16	14.29	14.13	14.29	8,787,995	+0.16(+1.15%)
Jul 12, 2017	14.13	14.21	14.01	14.12	10,598,934	-0.07(-0.47%)
Jul 11, 2017	14.31	14.36	14.18	14.19	12,714,630	-0.04(-0.26%)
Jul 10, 2017	14.20	14.30	14.13	14.23	9,903,317	+0.05(+0.36%)
Jul 07, 2017	14.08	14.23	13.99	14.18	11,755,034	+0.16(+1.16%)
Jul 06, 2017	14.15	14.26	13.98	14.01	14,069,023	-0.15(-1.04%)
Jul 05, 2017	14.06	14.16	13.87	14.16	12,677,036	+0.13(+0.95%)
Jul 03, 2017	13.94	14.15	13.92	14.03	6,728,080	+0.21(+1.49%)
Jun 30, 2017	13.87	13.93	13.68	13.82	11,466,427	+0.01(+0.05%)
Jun 29, 2017	13.88	14.09	13.66	13.81	17,592,426	+0.26(+1.90%)
Jun 28, 2017	13.54	13.73	13.51	13.56	14,163,315	+0.13(+0.99%)
Jun 27, 2017	13.44	13.67	13.42	13.42	11,543,642	+0.06(+0.44%)
Jun 26, 2017	13.23	13.46	13.17	13.36	10,202,241	+0.16(+1.23%)
Jun 23, 2017	13.50	13.50	13.12	13.20	12,214,236	-0.22(-1.65%)
Jun 22, 2017	13.53	13.57	13.33	13.42	9,823,570	-0.14(-1.03%)
Jun 21, 2017	13.74	13.74	13.51	13.56	9,428,191	-0.13(-0.97%)
Jun 20, 2017	13.84	13.84	13.70	13.70	7,229,104	-0.16(-1.17%)
Jun 19, 2017	13.78	13.93	13.77	13.86	12,063,251	+0.18(+1.35%)
Jun 16, 2017	13.77	13.80	13.63	13.67	16,328,933	-0.10(-0.75%)
Jun 15, 2017	13.75	13.94	13.73	13.78	9,286,098	-0.09(-0.64%)
Jun 14, 2017	13.64	13.88	13.50	13.87	14,631,279	+0.10(+0.70%)
Jun 13, 2017	13.79	13.88	13.73	13.77	13,834,843	+0.07(+0.48%)
Jun 12, 2017	13.75	13.94	13.64	13.70	15,296,392	-0.03(-0.21%)
Jun 09, 2017	13.56	13.82	13.53	13.73	18,849,608	+0.31(+2.31%)
Jun 08, 2017		13.59	13.05	13.42	21,229,850	+0.29(+2.25%)
Jun 07, 2017	12.97	13.20	12.91	13.13	20,438,094	+0.23(+1.77%)
Jun 06, 2017	12.75	12.98	12.69	12.90	14,660,538	+0.00(+0.00%)
Jun 05, 2017	12.85	13.05	12.84	12.90	20,098,296	+0.06(+0.46%)
Jun 02, 2017	12.84	12.92	12.73	12.84	21,147,188	-0.18(-1.42%)
Jun 01, 2017	12.97	13.09	12.80	13.02	30,204,236	+0.14(+1.09%)
May 31, 2017	13.16	13.19	12.83	12.88	19,959,424	-0.27(-2.02%)
May 30, 2017	13.17	13.22	13.03	13.15	8,666,839	-0.12(-0.89%)
May 26, 2017	13.33	13.42	13.21	13.27	9,648,984	-0.11(-0.83%)
May 25, 2017	13.28	13.46	13.22	13.38	13,482,162	+0.12(+0.92%)
May 24, 2017	13.29	13.30	13.10	13.26	14,531,931	+0.01(+0.11%)
May 23, 2017	13.01	13.31	12.90	13.24	10,894,413	+0.25(+1.92%)
May 22, 2017	13.08	13.11	12.92	12.99	10,042,863	-0.01(-0.11%)
May 19, 2017	13.02	13.17	12.98	13.01	8,711,925	+0.04(+0.28%)
May 18, 2017	12.93	13.07	12.82	12.97	14,493,922	+0.02(+0.17%)
May 17, 2017	13.60	13.34	12.82	12.95	19,603,088	-0.65(-4.80%)
May 16, 2017	13.53	13.62	13.35	13.60	14,513,478	+0.10(+0.71%)
May 15, 2017	13.42	13.54	13.40	13.51	5,869,008	+0.15(+1.10%)
May 12, 2017	13.28	13.37	13.15	13.36	11,554,790	-0.02(-0.16%)
May 11, 2017	13.52	13.56	13.30	13.38	12,690,498	-0.19(-1.41%)
May 10, 2017	13.48	13.61	13.43	13.57	9,250,721	+0.02(+0.16%)
May 09, 2017	13.70	13.83	13.50	13.55	9,214,527	-0.15(-1.07%)
May 08, 2017	13.73	13.79	13.67	13.70	8,718,842	-0.04(-0.32%)
May 05, 2017	13.90	13.92	13.73	13.74	9,499,632	-0.12(-0.90%)
May 04, 2017	13.90	14.01	13.79	13.87	13,780,854	+0.03(+0.21%)
May 03, 2017	13.48	13.84	13.46	13.84	12,408,951	+0.28(+2.06%)
May 02, 2017	13.63	13.65	13.43	13.56	7,452,509	-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.