Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	12.10	12.19	11.67	11.69	1,681,022	-0.42(-3.47%)
Jul 28, 2017	12.12	12.12	11.98	12.11	925,922	-0.11(-0.90%)
Jul 27, 2017	12.34	12.38	12.01	12.22	1,416,412	-0.08(-0.65%)
Jul 26, 2017	12.51	12.52	12.28	12.30	1,255,571	-0.16(-1.28%)
Jul 25, 2017	12.54	12.59	12.32	12.46	1,805,240	-0.16(-1.27%)
Jul 24, 2017	12.55	12.70	12.45	12.62	860,088	+0.05(+0.40%)
Jul 21, 2017	12.71	12.73	12.52	12.57	1,193,221	-0.20(-1.57%)
Jul 20, 2017		13.04	12.70	12.77	1,594,740	-0.01(-0.08%)
Jul 19, 2017	12.42	12.90	12.42	12.78	1,665,096	+0.32(+2.57%)
Jul 18, 2017	12.55	12.60	12.39	12.46	1,061,949	-0.16(-1.27%)
Jul 17, 2017	12.64	12.64	12.46	12.62	907,585	+0.02(+0.16%)
Jul 14, 2017	12.56	12.72	12.56	12.60	836,495	+0.02(+0.16%)
Jul 13, 2017	12.60	12.68	12.54	12.58	994,359	-0.03(-0.24%)
Jul 12, 2017	12.93	12.98	12.59	12.61	1,364,872	-0.24(-1.87%)
Jul 11, 2017	12.71	12.86	12.65	12.85	1,285,405	+0.14(+1.10%)
Jul 10, 2017	12.74	12.80	12.59	12.71	1,376,659	-0.04(-0.31%)
Jul 07, 2017	12.59	12.79	12.57	12.75	1,880,738	+0.16(+1.27%)
Jul 06, 2017	12.70	12.77	12.58	12.59	1,642,955	-0.23(-1.79%)
Jul 05, 2017	12.78	12.84	12.60	12.82	3,005,806	+0.09(+0.71%)
Jul 04, 2017	12.86	12.88	12.67	12.73	596,526	-0.23(-1.77%)
Jul 03, 2017	12.96	12.96	12.96	12.96	0	+0.00(+0.00%)
Jun 30, 2017	13.03	13.08	12.75	12.96	1,968,841	-0.05(-0.38%)
Jun 29, 2017	13.27	13.30	12.87	13.01	2,832,030	-0.34(-2.55%)
Jun 28, 2017	13.20	13.47	13.15	13.35	2,134,444	+0.21(+1.60%)
Jun 27, 2017	13.34	13.75	13.12	13.14	4,492,550	-0.45(-3.31%)
Jun 26, 2017	12.71	13.67	12.60	13.59	4,702,840	+0.73(+5.68%)
Jun 23, 2017	13.52	13.66	12.75	12.86	6,808,342	-1.80(-12.28%)
Jun 22, 2017	14.19	14.74	13.84	14.66	3,235,066	+0.49(+3.46%)
Jun 21, 2017	14.25	14.30	14.03	14.17	1,986,543	-0.05(-0.35%)
Jun 20, 2017	14.25	14.41	14.13	14.22	1,716,416	+0.02(+0.14%)
Jun 19, 2017	14.11	14.31	14.02	14.20	2,101,874	+0.30(+2.16%)
Jun 16, 2017	13.90	14.13	13.82	13.90	4,254,118	-0.07(-0.50%)
Jun 15, 2017	13.85	13.99	13.74	13.97	2,361,206	+0.00(+0.00%)
Jun 14, 2017	14.38	14.38	13.86	13.97	2,659,851	-0.38(-2.65%)
Jun 13, 2017	14.21	14.37	14.00	14.35	2,495,644	+0.24(+1.70%)
Jun 12, 2017	14.89	14.89	14.10	14.11	3,448,312	-0.74(-4.98%)
Jun 09, 2017	15.18	15.65	14.52	14.85	5,076,226	-0.24(-1.59%)
Jun 08, 2017	14.87	15.11	14.80	15.09	1,678,609	+0.19(+1.28%)
Jun 07, 2017	15.04	15.24	14.86	14.90	2,955,556	-0.10(-0.67%)
Jun 06, 2017	14.86	15.20	14.78	15.00	2,265,856	-0.05(-0.33%)
Jun 05, 2017	15.25	15.43	14.91	15.05	2,055,845	-0.17(-1.12%)
Jun 02, 2017	15.48	15.49	14.72	15.22	4,437,435	-0.20(-1.30%)
Jun 01, 2017	14.42	15.82	14.42	15.42	7,267,532	+1.14(+7.98%)
May 31, 2017	14.34	14.47	14.11	14.28	1,904,016	-0.01(-0.07%)
May 30, 2017	14.60	14.80	14.16	14.29	2,322,163	-0.56(-3.77%)
May 29, 2017	15.00	15.02	14.55	14.85	1,102,459	-0.10(-0.67%)
May 26, 2017	15.43	15.54	14.89	14.95	2,731,113	-0.17(-1.12%)
May 25, 2017	14.94	15.24	14.81	15.12	1,741,540	+0.22(+1.48%)
May 24, 2017	15.36	15.39	14.81	14.90	2,159,003	-0.37(-2.42%)
May 23, 2017	15.22	15.34	14.96	15.27	4,574,858	+1.24(+8.84%)
May 19, 2017	13.84	14.08	13.70	14.03	2,326,077	+0.27(+1.96%)
May 18, 2017	13.74	13.97	13.54	13.76	2,388,567	+0.00(+0.00%)
May 17, 2017	13.79	13.94	13.65	13.76	2,978,460	-0.08(-0.58%)
May 16, 2017	13.18	14.14	13.15	13.84	3,684,164	+0.69(+5.25%)
May 15, 2017	12.94	13.35	12.90	13.15	1,961,010	+0.33(+2.57%)
May 12, 2017	12.85	12.86	12.68	12.82	789,831	-0.02(-0.16%)
May 11, 2017	12.99	13.03	12.83	12.84	827,184	-0.17(-1.31%)
May 10, 2017	12.98	13.10	12.88	13.01	1,259,308	+0.02(+0.15%)
May 09, 2017	12.95	13.05	12.92	12.99	1,163,241	+0.10(+0.78%)
May 08, 2017	13.00	13.13	12.87	12.89	1,200,940	-0.07(-0.54%)
May 05, 2017	12.73	12.98	12.71	12.96	1,074,705	+0.24(+1.89%)
May 04, 2017	12.74	12.77	12.62	12.72	1,126,808	+0.02(+0.16%)
May 03, 2017	12.67	12.83	12.62	12.70	1,416,446	-0.03(-0.24%)
May 02, 2017	12.72	12.84	12.70	12.73	1,364,824	-0.03(-0.24%)

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.