Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.13	13.24	13.11	13.22	38,166	+0.04(+0.34%)
Jul 28, 2017	13.12	13.19	13.04	13.18	56,356	+0.10(+0.73%)
Jul 27, 2017	12.91	13.08	12.91	13.08	108,386	+0.17(+1.32%)
Jul 26, 2017	12.84	12.92	12.84	12.91	107,735	+0.05(+0.39%)
Jul 25, 2017	12.83	12.87	12.80	12.86	85,598	-0.16(-1.23%)
Jul 24, 2017	13.04	13.06	12.96	13.02	190,803	-0.07(-0.53%)
Jul 21, 2017	13.09	13.10	13.01	13.09	55,720	-0.04(-0.30%)
Jul 20, 2017	13.15	13.15	13.04	13.13	65,757	+0.06(+0.46%)
Jul 19, 2017	12.92	13.07	12.92	13.07	99,746	+0.10(+0.77%)
Jul 18, 2017	12.97	12.99	12.93	12.97	187,939	+0.08(+0.62%)
Jul 17, 2017	12.79	12.95	12.79	12.89	68,140	-0.06(-0.46%)
Jul 14, 2017	12.82	12.96	12.79	12.95	48,109	+0.03(+0.23%)
Jul 13, 2017	12.89	12.92	12.85	12.92	55,609	+0.03(+0.23%)
Jul 12, 2017	12.81	12.90	12.81	12.89	87,361	+0.09(+0.70%)
Jul 11, 2017	12.80	12.81	12.75	12.80	69,515	+0.05(+0.39%)
Jul 10, 2017	12.78	12.78	12.70	12.75	134,167	-0.30(-2.30%)
Jul 07, 2017	13.15	13.16	13.05	13.05	157,016	-0.18(-1.36%)
Jul 06, 2017	13.26	13.26	13.20	13.23	448,789	-0.06(-0.45%)
Jul 05, 2017		13.29	13.17	13.29	58,818	+0.11(+0.83%)
Jul 03, 2017	13.13	13.22	13.13	13.18	28,443	+0.00(+0.00%)
Jun 30, 2017	13.25	13.27	13.16	13.18	81,652	-0.04(-0.34%)
Jun 29, 2017	13.18	13.25	13.18	13.22	101,325	-0.12(-0.86%)
Jun 28, 2017	13.24	13.34	13.24	13.34	90,600	+0.06(+0.45%)
Jun 27, 2017	13.29	13.36	13.25	13.28	52,309	-0.13(-0.97%)
Jun 26, 2017	13.51	13.51	13.40	13.41	97,953	-0.12(-0.92%)
Jun 23, 2017	13.52	13.59	13.51	13.54	49,655	-0.04(-0.33%)
Jun 22, 2017	13.60	13.63	13.54	13.58	78,880	-0.18(-1.31%)
Jun 21, 2017	13.76	13.76	13.69	13.76	56,821	-0.09(-0.61%)
Jun 20, 2017	13.80	13.86	13.78	13.85	66,678	+0.03(+0.18%)
Jun 19, 2017	13.77	13.86	13.77	13.82	59,735	+0.04(+0.29%)
Jun 16, 2017	13.74	13.78	13.71	13.78	71,078	+0.19(+1.40%)
Jun 15, 2017	13.54	13.59	13.52	13.59	80,277	-0.08(-0.59%)
Jun 14, 2017	13.70	13.72	13.65	13.67	68,732	-0.09(-0.62%)
Jun 13, 2017	13.74	13.76	13.69	13.76	33,250	+0.11(+0.77%)
Jun 12, 2017	13.53	13.66	13.53	13.65	129,885	+0.06(+0.44%)
Jun 09, 2017	13.58	13.60	13.52	13.59	90,208	-0.07(-0.51%)
Jun 08, 2017	13.78	13.78	13.60	13.66	57,965	-0.11(-0.80%)
Jun 07, 2017	13.72	13.84	13.72	13.77	61,068	-0.09(-0.65%)
Jun 06, 2017	13.87	13.87	13.80	13.86	65,330	-0.01(-0.04%)
Jun 05, 2017	13.97	13.97	13.77	13.87	45,448	-0.13(-0.94%)
Jun 02, 2017	13.84	14.00	13.84	14.00	53,659	+0.23(+1.65%)
Jun 01, 2017	13.77	13.89	13.77	13.77	49,776	-0.10(-0.72%)
May 31, 2017	13.77	13.93	13.77	13.87	217,366	+0.16(+1.20%)
May 30, 2017	13.73	13.82	13.59	13.71	269,693	-0.03(-0.18%)
May 26, 2017	13.70	13.81	13.69	13.73	113,533	-0.04(-0.29%)
May 25, 2017	13.62	13.81	13.62	13.77	107,072	+0.23(+1.70%)
May 24, 2017	13.61	13.61	13.53	13.54	118,101	-0.21(-1.49%)
May 23, 2017	13.77	13.80	13.74	13.74	50,222	-0.06(-0.40%)
May 22, 2017	13.76	13.81	13.65	13.80	62,217	+0.04(+0.29%)
May 19, 2017	13.72	13.81	13.70	13.76	64,504	+0.08(+0.58%)
May 18, 2017	13.60	13.70	13.60	13.68	103,326	+0.05(+0.37%)
May 17, 2017	13.69	13.69	13.62	13.63	89,170	-0.00(-0.04%)
May 16, 2017	13.62	13.66	13.58	13.63	147,571	-0.01(-0.07%)
May 15, 2017	13.61	13.68	13.60	13.64	74,816	+0.05(+0.40%)
May 12, 2017	13.48	13.59	13.48	13.59	368,648	-0.19(-1.38%)
May 11, 2017	13.46	14.10	13.40	13.78	241,788	+0.47(+3.51%)
May 10, 2017	13.16	13.36	13.16	13.31	46,327	+0.05(+0.40%)
May 09, 2017	13.22	13.28	13.22	13.26	95,704	-0.03(-0.23%)
May 08, 2017	13.27	13.35	13.27	13.29	97,244	+0.06(+0.45%)
May 05, 2017	13.18	13.24	13.18	13.23	80,987	+0.05(+0.38%)
May 04, 2017	13.28	13.28	13.14	13.18	109,365	+0.01(+0.08%)
May 03, 2017	13.15	13.21	13.12	13.17	99,271	-0.01(-0.08%)
May 02, 2017	13.26	13.26	13.12	13.18	67,979	-0.09(-0.68%)

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.