Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.39	13.39	13.05	13.15	1,076,801	-0.25(-1.88%)
Jul 28, 2017	13.38	13.54	13.32	13.40	660,999	+0.01(+0.06%)
Jul 27, 2017	13.48	13.56	13.39	13.39	1,250,280	-0.10(-0.75%)
Jul 26, 2017	13.65	13.69	13.48	13.49	997,320	-0.07(-0.50%)
Jul 25, 2017	13.65	13.73	13.50	13.56	1,102,215	+0.03(+0.19%)
Jul 24, 2017	13.63	13.63	13.40	13.54	718,542	+0.02(+0.12%)
Jul 21, 2017	13.58	13.65	13.43	13.52	1,353,377	-0.03(-0.19%)
Jul 20, 2017	13.75	13.83	13.49	13.54	1,436,293	-0.16(-1.17%)
Jul 19, 2017	13.86	13.91	13.68	13.70	1,821,353	-0.16(-1.15%)
Jul 18, 2017	13.89	13.92	13.73	13.86	1,164,286	+0.07(+0.49%)
Jul 17, 2017	13.84	13.88	13.70	13.80	1,473,228	-0.18(-1.32%)
Jul 14, 2017	13.64	13.98	13.62	13.98	1,239,336	+0.41(+3.04%)
Jul 13, 2017	13.53	13.60	13.44	13.57	739,131	+0.04(+0.31%)
Jul 12, 2017	13.44	13.66	13.41	13.53	951,368	+0.16(+1.19%)
Jul 11, 2017	13.39	13.44	13.20	13.37	738,068	-0.02(-0.13%)
Jul 10, 2017	13.54	13.54	13.31	13.39	1,027,754	-0.12(-0.87%)
Jul 07, 2017	13.36	13.50	13.16	13.50	1,244,178	+0.13(+0.94%)
Jul 06, 2017	13.57	13.65	13.30	13.38	2,143,099	-0.05(-0.38%)
Jul 05, 2017	13.63	13.69	13.35	13.43	4,302,727	-0.27(-1.96%)
Jul 03, 2017	13.54	13.72	13.51	13.70	1,241,203	+0.24(+1.81%)
Jun 30, 2017	13.39	13.50	13.20	13.45	2,380,247	+0.13(+1.01%)
Jun 29, 2017	13.45	13.54	13.26	13.32	2,029,480	-0.06(-0.44%)
Jun 28, 2017	13.39	13.63	13.38	13.38	1,865,985	+0.00(+0.00%)
Jun 27, 2017	13.39	13.52	13.28	13.38	2,564,625	-0.01(-0.06%)
Jun 26, 2017	13.29	13.48	13.28	13.39	1,891,547	+0.17(+1.27%)
Jun 23, 2017	12.96	13.31	12.91	13.22	1,663,484	+0.26(+2.01%)
Jun 22, 2017	12.65	13.10	12.62	12.96	1,804,562	+0.30(+2.39%)
Jun 21, 2017	12.49	12.81	12.46	12.65	2,459,959	+0.07(+0.53%)
Jun 20, 2017	12.65	12.73	12.34	12.59	2,631,245	-0.25(-1.96%)
Jun 19, 2017	12.97	13.13	12.80	12.84	1,639,752	-0.13(-0.97%)
Jun 16, 2017	12.81	13.07	12.72	12.96	5,033,516	+0.25(+1.98%)
Jun 15, 2017	13.17	13.47	12.70	12.71	3,825,877	-0.68(-5.08%)
Jun 14, 2017	13.83	13.85	13.33	13.39	2,170,195	-0.43(-3.10%)
Jun 13, 2017	13.85	13.85	13.54	13.82	2,397,143	+0.00(+0.00%)
Jun 12, 2017	13.82	14.06	13.63	13.82	1,608,664	+0.07(+0.49%)
Jun 09, 2017	13.55	13.83	13.55	13.76	1,666,839	+0.17(+1.24%)
Jun 08, 2017	13.56	13.81	13.47	13.59	1,936,947	-0.08(-0.55%)
Jun 07, 2017	14.04	14.10	13.51	13.66	2,015,421	-0.43(-3.04%)
Jun 06, 2017	14.08	14.19	13.90	14.09	1,769,577	-0.04(-0.30%)
Jun 05, 2017	13.82	14.22	13.79	14.13	1,860,642	+0.24(+1.76%)
Jun 02, 2017	14.18	14.25	13.78	13.89	1,399,948	-0.29(-2.07%)
Jun 01, 2017	13.98	14.26	13.92	14.18	1,195,226	+0.26(+1.87%)
May 31, 2017	13.87	14.07	13.75	13.92	2,056,870	-0.09(-0.66%)
May 30, 2017	14.46	14.54	14.01	14.02	2,171,906	-0.55(-3.81%)
May 26, 2017	14.54	14.70	14.46	14.57	867,241	+0.02(+0.12%)
May 25, 2017	14.91	15.08	14.55	14.55	1,785,193	-0.34(-2.31%)
May 24, 2017	14.76	14.97	14.76	14.90	908,330	+0.08(+0.57%)
May 23, 2017	14.65	14.86	14.58	14.81	869,587	+0.14(+0.97%)
May 22, 2017	14.42	14.69	14.39	14.67	934,555	+0.05(+0.35%)
May 19, 2017	14.44	14.69	14.35	14.62	1,162,956	+0.29(+1.99%)
May 18, 2017	14.35	14.39	14.09	14.34	1,147,149	-0.08(-0.52%)
May 17, 2017	14.61	14.72	14.39	14.41	1,597,473	-0.31(-2.11%)
May 16, 2017	14.97	15.04	14.67	14.72	1,260,923	-0.15(-1.02%)
May 15, 2017	15.01	15.11	14.83	14.87	1,575,480	+0.10(+0.68%)
May 12, 2017	14.51	14.84	14.49	14.77	1,860,653	+0.25(+1.74%)
May 11, 2017	15.04	15.04	14.35	14.52	3,058,372	-0.40(-2.65%)
May 10, 2017	14.94	15.13	14.85	14.92	4,998,422	-0.03(-0.17%)
May 09, 2017	15.15	15.21	14.81	14.94	1,940,310	-0.25(-1.66%)
May 08, 2017	15.28	15.42	14.83	15.19	1,962,539	-0.13(-0.82%)
May 05, 2017	14.91	15.34	14.76	15.32	2,598,445	+0.42(+2.82%)
May 04, 2017	15.39	15.57	14.71	14.90	4,288,490	-0.59(-3.80%)
May 03, 2017	15.50	15.64	15.45	15.49	1,899,300	-0.02(-0.11%)
May 02, 2017	15.94	15.97	15.45	15.50	3,557,522	-0.46(-2.89%)

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.