Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.35	13.55	13.00	13.00	280	-0.05(-0.38%)
Jul 28, 2017	13.10	13.10	13.05	13.05	60	+0.00(+0.00%)
Jul 27, 2017	13.21	13.60	12.95	13.05	2,827	-0.05(-0.38%)
Jul 26, 2017	13.25	13.40	12.75	13.10	4,871	+0.00(+0.00%)
Jul 25, 2017	13.75	13.90	13.00	13.10	7,583	-0.80(-5.76%)
Jul 24, 2017	13.75	13.95	13.75	13.90	827	+0.20(+1.46%)
Jul 21, 2017	13.70	13.70	13.70	13.70	22	-0.05(-0.37%)
Jul 20, 2017	13.40	14.00	13.00	13.75	2,438	+0.15(+1.11%)
Jul 19, 2017	13.90	14.20	13.40	13.60	9,680	+0.00(+0.00%)
Jul 18, 2017	13.90	13.90	13.50	13.60	307	-0.30(-2.16%)
Jul 17, 2017	14.00	14.05	13.90	13.90	262	-0.20(-1.42%)
Jul 14, 2017	13.20	13.90	13.00	14.10	23,315	+0.55(+4.06%)
Jul 13, 2017	13.65	13.66	13.30	13.55	1,670	-0.35(-2.52%)
Jul 12, 2017	13.60	13.90	13.60	13.90	680	+0.20(+1.46%)
Jul 11, 2017	13.95	14.00	13.70	13.70	460	-0.25(-1.79%)
Jul 10, 2017	13.75	13.95	13.75	13.95	180	+0.05(+0.36%)
Jul 07, 2017	13.65	14.00	13.50	13.90	4,178	+0.30(+2.21%)
Jul 06, 2017	13.05	13.75	12.65	13.60	3,971	+0.60(+4.62%)
Jul 05, 2017	13.00	13.10	12.65	13.00	5,777	-0.15(-1.14%)
Jul 03, 2017	13.15	13.15	13.15	13.15	26	-0.10(-0.75%)
Jun 30, 2017	13.07	13.45	13.00	13.25	1,280	+0.25(+1.92%)
Jun 29, 2017	13.05	13.25	13.00	13.00	2,220	-0.20(-1.52%)
Jun 28, 2017	12.85	13.25	12.35	13.20	12,891	+0.00(+0.00%)
Jun 27, 2017	13.80	13.95	13.00	13.20	3,352	-0.50(-3.65%)
Jun 26, 2017	13.60	13.95	13.46	13.70	2,762	+0.40(+3.01%)
Jun 23, 2017	13.05	13.50	12.97	13.30	2,156	+0.15(+1.14%)
Jun 22, 2017	13.90	13.90	13.15	13.15	240	-0.60(-4.36%)
Jun 21, 2017	13.50	13.90	13.35	13.75	3,242	+0.30(+2.23%)
Jun 20, 2017	13.20	13.50	12.60	13.45	10,992	+0.25(+1.89%)
Jun 19, 2017	13.35	13.50	12.75	13.20	7,450	-0.25(-1.86%)
Jun 16, 2017	12.60	13.50	12.29	13.45	3,133	+0.65(+5.07%)
Jun 15, 2017	12.85	12.95	12.40	12.80	3,413	-0.02(-0.19%)
Jun 14, 2017	13.15	13.25	12.75	12.82	2,930	-0.12(-0.97%)
Jun 13, 2017	13.15	13.25	12.85	12.95	2,083	-0.10(-0.77%)
Jun 12, 2017	13.45	13.45	13.05	13.05	238	-0.20(-1.51%)
Jun 09, 2017	13.35	13.50	13.20	13.25	1,620	-0.10(-0.75%)
Jun 08, 2017	13.50	13.50	13.16	13.35	2,555	-0.15(-1.11%)
Jun 07, 2017	13.75	13.75	13.45	13.50	453	-0.20(-1.46%)
Jun 06, 2017	13.00	15.00	13.00	13.70	2,582	+0.40(+3.01%)
Jun 05, 2017	12.50	13.45	12.22	13.30	7,451	+0.75(+5.98%)
Jun 02, 2017	12.65	12.70	12.40	12.55	6,813	-0.05(-0.40%)
Jun 01, 2017	12.45	12.70	12.35	12.60	2,179	+0.10(+0.80%)
May 31, 2017	11.80	12.50	11.80	12.50	6,138	+0.30(+2.46%)
May 30, 2017	12.45	12.45	11.55	12.20	11,693	-0.50(-3.94%)
May 26, 2017	13.40	13.65	12.00	12.70	18,680	-0.70(-5.22%)
May 25, 2017	13.50	13.72	12.80	13.40	2,852	-0.25(-1.83%)
May 24, 2017	13.40	13.90	13.05	13.65	18,657	+0.35(+2.63%)
May 23, 2017	12.60	13.45	12.30	13.30	28,214	+0.25(+1.92%)
May 22, 2017	12.75	13.50	12.52	13.05	11,955	+0.05(+0.38%)
May 19, 2017	13.00	13.40	12.50	13.00	19,122	-0.34(-2.55%)
May 18, 2017	14.50	14.50	12.90	13.34	9,791	-1.31(-8.94%)
May 17, 2017	14.80	14.80	14.56	14.65	2,135	-0.15(-1.01%)
May 16, 2017	15.49	15.50	14.80	14.80	3,860	-0.49(-3.22%)
May 15, 2017	15.50	15.50	15.24	15.29	1,591	-0.11(-0.70%)
May 12, 2017	15.20	15.50	15.20	15.40	397	+0.20(+1.32%)
May 11, 2017	15.30	15.40	15.14	15.20	24,745	-0.20(-1.30%)
May 10, 2017	15.25	15.45	15.20	15.40	4,474	+0.05(+0.33%)
May 09, 2017	15.30	15.80	15.22	15.35	1,850	-0.20(-1.29%)
May 08, 2017	15.45	15.55	15.25	15.55	4,782	+0.53(+3.51%)
May 05, 2017	15.25	15.25	15.00	15.02	640	-0.23(-1.49%)
May 04, 2017	14.62	15.25	14.62	15.25	1,241	+0.68(+4.65%)
May 03, 2017	15.10	15.10	14.57	14.57	2,811	-0.83(-5.38%)
May 02, 2017	15.70	15.72	15.35	15.40	2,527	-0.55(-3.45%)

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.