Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.33	14.37	13.92	14.17	16,712,553	-0.16(-1.13%)
Jul 28, 2017	14.80	14.91	14.28	14.33	9,458,950	-0.43(-2.90%)
Jul 27, 2017	14.11	14.85	13.92	14.76	13,825,643	+0.90(+6.48%)
Jul 26, 2017	13.80	13.97	13.67	13.86	7,354,821	+0.05(+0.36%)
Jul 25, 2017	13.33	13.85	13.20	13.81	9,362,072	+0.53(+3.96%)
Jul 24, 2017	13.25	13.43	13.13	13.29	6,011,515	+0.02(+0.16%)
Jul 21, 2017	13.36	13.45	13.14	13.26	4,007,839	-0.11(-0.79%)
Jul 20, 2017	13.42	13.51	13.32	13.37	4,027,513	-0.02(-0.16%)
Jul 19, 2017	13.38	13.42	13.31	13.39	4,780,982	+0.02(+0.16%)
Jul 18, 2017	13.29	13.38	13.11	13.37	6,716,238	+0.08(+0.58%)
Jul 17, 2017	13.27	13.41	13.22	13.29	5,235,535	-0.01(-0.11%)
Jul 14, 2017	13.24	13.43	13.19	13.31	6,188,087	+0.15(+1.17%)
Jul 13, 2017	12.95	13.20	12.91	13.15	6,083,328	+0.25(+1.96%)
Jul 12, 2017	12.98	13.19	12.80	12.90	8,381,553	+0.04(+0.33%)
Jul 11, 2017	12.80	12.93	12.60	12.86	6,831,864	+0.06(+0.44%)
Jul 10, 2017	13.04	13.06	12.78	12.80	8,794,476	-0.14(-1.08%)
Jul 07, 2017	12.65	12.99	12.55	12.94	9,601,203	+0.33(+2.62%)
Jul 06, 2017	12.47	12.76	12.36	12.61	10,306,196	+0.08(+0.62%)
Jul 05, 2017	13.25	13.34	12.47	12.53	9,088,640	-0.81(-6.05%)
Jul 03, 2017	12.77	13.37	12.72	13.34	4,964,941	+0.65(+5.09%)
Jun 30, 2017	13.03	13.14	12.49	12.70	9,983,138	-0.28(-2.19%)
Jun 29, 2017	12.97	13.27	12.94	12.98	7,474,747	-0.03(-0.21%)
Jun 28, 2017	12.97	13.20	12.94	13.01	8,005,275	+0.08(+0.59%)
Jun 27, 2017	12.76	13.00	12.70	12.93	9,100,749	+0.15(+1.19%)
Jun 26, 2017	12.47	13.10	12.45	12.78	9,980,848	+0.33(+2.67%)
Jun 23, 2017	12.34	12.56	12.20	12.45	11,313,671	+0.10(+0.78%)
Jun 22, 2017	12.11	12.38	11.98	12.35	10,545,692	+0.23(+1.88%)
Jun 21, 2017	12.20	12.36	12.02	12.12	10,020,709	-0.06(-0.45%)
Jun 20, 2017	12.40	12.52	12.13	12.18	16,001,442	-0.19(-1.51%)
Jun 19, 2017	12.79	12.81	12.33	12.36	13,296,595	-0.43(-3.35%)
Jun 16, 2017	13.47	13.50	12.69	12.79	24,063,016	-0.73(-5.42%)
Jun 15, 2017	13.22	13.76	13.21	13.53	12,880,667	+0.20(+1.51%)
Jun 14, 2017	13.53	13.58	13.24	13.32	10,529,905	-0.12(-0.93%)
Jun 13, 2017	13.30	13.59	13.12	13.45	12,954,375	+0.10(+0.78%)
Jun 12, 2017	12.85	13.37	12.85	13.35	17,338,106	+0.51(+3.99%)
Jun 09, 2017	12.59	12.94	12.38	12.83	7,913,443	+0.24(+1.92%)
Jun 08, 2017		12.75	12.50	12.59	10,739,294	-0.15(-1.19%)
Jun 07, 2017	12.44	12.95	12.40	12.74	15,611,261	+0.36(+2.91%)
Jun 06, 2017	11.98	12.50	11.78	12.38	10,694,075	+0.42(+3.47%)
Jun 05, 2017	12.14	12.14	11.93	11.97	7,733,001	-0.21(-1.70%)
Jun 02, 2017	12.38	12.48	12.08	12.18	9,187,322	-0.17(-1.34%)
Jun 01, 2017	12.10	12.36	12.03	12.34	11,246,473	+0.21(+1.71%)
May 31, 2017	12.14	12.18	11.86	12.14	10,551,561	+0.03(+0.29%)
May 30, 2017	12.45	12.47	12.08	12.10	9,010,096	-0.37(-3.00%)
May 26, 2017	12.71	12.73	12.40	12.47	3,981,434	-0.23(-1.80%)
May 25, 2017	12.70	12.83	12.61	12.70	5,897,463	+0.03(+0.27%)
May 24, 2017	12.45	12.76	12.44	12.67	10,628,250	+0.19(+1.55%)
May 23, 2017	12.61	12.64	12.45	12.47	9,609,453	-0.12(-0.93%)
May 22, 2017	12.81	12.90	12.53	12.59	8,977,517	-0.24(-1.89%)
May 19, 2017	12.61	13.04	12.55	12.83	11,538,240	+0.24(+1.87%)
May 18, 2017	12.61	12.67	12.47	12.60	11,024,703	-0.01(-0.05%)
May 17, 2017	12.54	12.70	12.39	12.61	9,520,595	+0.05(+0.39%)
May 16, 2017	13.10	13.10	12.54	12.56	8,926,614	-0.55(-4.17%)
May 15, 2017	13.33	13.36	13.05	13.10	5,078,945	+0.01(+0.11%)
May 12, 2017	13.32	13.36	13.06	13.09	4,317,134	-0.21(-1.61%)
May 11, 2017	13.50	13.53	13.21	13.30	5,551,670	-0.28(-2.09%)
May 10, 2017	13.46	13.70	13.41	13.59	7,666,179	+0.08(+0.61%)
May 09, 2017	13.43	13.59	13.27	13.50	7,012,497	+0.06(+0.46%)
May 08, 2017	13.81	13.84	13.36	13.44	5,301,038	-0.35(-2.56%)
May 05, 2017	13.84	13.92	13.74	13.80	5,889,830	-0.01(-0.10%)
May 04, 2017	13.77	13.83	13.41	13.81	9,951,106	-0.10(-0.75%)
May 03, 2017	14.38	14.38	13.86	13.91	5,148,991	-0.42(-2.94%)
May 02, 2017	14.13	14.46	14.01	14.34	8,173,643	+0.20(+1.42%)

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.