Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.00	13.17	13.00	13.01	3,014	-0.17(-1.29%)
Jul 28, 2017	13.06	13.18	13.06	13.18	3,297	+0.12(+0.92%)
Jul 27, 2017	13.12	13.12	12.95	13.06	47,100	-0.06(-0.46%)
Jul 26, 2017	13.15	13.15	13.11	13.12	9,212	-0.03(-0.23%)
Jul 25, 2017	13.31	13.34	13.10	13.15	2,223	-0.05(-0.35%)
Jul 24, 2017	13.39	13.39	13.15	13.20	4,925	-0.17(-1.30%)
Jul 21, 2017	13.23	13.37	13.12	13.37	1,675	+0.21(+1.60%)
Jul 20, 2017	13.27	13.27	13.16	13.16	12,567	-0.20(-1.50%)
Jul 19, 2017	13.40	13.40	13.35	13.36	1,948	-0.04(-0.30%)
Jul 18, 2017	13.42	13.43	13.38	13.40	2,268	-0.09(-0.67%)
Jul 17, 2017	13.30	13.49	13.30	13.49	6,888	+0.19(+1.43%)
Jul 14, 2017	13.30	13.35	13.30	13.30	1,861	-0.01(-0.08%)
Jul 13, 2017	13.70	13.70	13.31	13.31	1,161	-0.21(-1.55%)
Jul 12, 2017	13.65	13.85	13.52	13.52	1,953	+0.18(+1.35%)
Jul 11, 2017	13.58	13.59	13.34	13.34	6,545	-0.39(-2.84%)
Jul 10, 2017	14.00	14.00	13.73	13.73	2,900	-0.25(-1.79%)
Jul 07, 2017	13.79	13.98	13.79	13.98	449	+0.23(+1.67%)
Jul 06, 2017	13.96	13.96	13.65	13.75	3,369	+0.14(+1.03%)
Jul 05, 2017	13.73	13.76	13.60	13.61	4,388	-0.03(-0.22%)
Jul 03, 2017	14.00	14.00	13.64	13.64	2,584	+0.11(+0.81%)
Jun 30, 2017	13.53	13.53	13.53	13.53	100	+0.06(+0.45%)
Jun 28, 2017		13.47	13.47	13.47	127	-0.24(-1.75%)
Jun 27, 2017	13.72	13.96	13.71	13.71	697	+0.16(+1.18%)
Jun 26, 2017	14.11	14.11	13.52	13.55	12,249	-0.64(-4.51%)
Jun 23, 2017	13.56	14.47	13.50	14.19	19,234	+0.76(+5.66%)
Jun 22, 2017	13.60	13.84	13.17	13.43	10,749	-0.28(-2.04%)
Jun 21, 2017	13.82	13.82	13.65	13.71	2,112	-0.02(-0.15%)
Jun 20, 2017	13.70	13.93	13.62	13.73	4,503	-0.01(-0.07%)
Jun 19, 2017	13.25	13.90	13.25	13.74	41,333	+0.72(+5.53%)
Jun 16, 2017	14.23	14.75	13.02	13.02	104,922	-1.25(-8.76%)
Jun 15, 2017	14.75	14.75	14.27	14.27	17,199	-0.62(-4.16%)
Jun 14, 2017	14.30	14.90	14.25	14.89	25,396	+0.21(+1.43%)
Jun 13, 2017	14.90	14.90	14.01	14.68	44,401	-0.28(-1.87%)
Jun 12, 2017	13.77	15.00	13.77	14.96	39,756	+1.21(+8.80%)
Jun 09, 2017	13.69	13.76	13.61	13.75	14,563	+0.19(+1.40%)
Jun 08, 2017	13.50	13.59	13.50	13.56	9,539	+0.12(+0.89%)
Jun 07, 2017	13.54	13.54	13.22	13.44	5,835	-0.01(-0.07%)
Jun 06, 2017	13.15	13.71	13.11	13.45	44,159	+0.30(+2.28%)
Jun 05, 2017	13.07	13.20	13.07	13.15	27,044	+0.08(+0.61%)
Jun 02, 2017	13.15	13.15	13.04	13.07	5,353	+0.02(+0.15%)
Jun 01, 2017	13.04	13.07	13.04	13.05	9,788	+0.00(+0.00%)
May 31, 2017	13.14	13.14	13.04	13.05	8,654	+0.01(+0.11%)
May 30, 2017	13.15	13.15	13.03	13.04	23,460	-0.01(-0.11%)
May 26, 2017	13.05	13.10	13.02	13.05	19,357	+0.00(+0.00%)
May 25, 2017	13.04	13.05	13.01	13.05	48,727	+0.01(+0.08%)
May 24, 2017	13.10	13.10	13.00	13.04	12,673	-0.04(-0.31%)
May 23, 2017	13.10	13.10	13.01	13.08	25,554	+0.02(+0.15%)
May 22, 2017	13.00	13.08	13.00	13.06	33,756	+0.01(+0.08%)
May 19, 2017	13.03	13.05	13.00	13.05	60,077	+0.02(+0.17%)
May 18, 2017	13.01	13.05	13.00	13.03	29,631	-0.02(-0.17%)
May 17, 2017	13.09	13.15	13.00	13.05	20,109	+0.02(+0.15%)
May 16, 2017	13.03	13.14	13.03	13.03	19,432	+0.00(+0.04%)
May 15, 2017	13.00	13.06	13.00	13.03	73,362	-0.05(-0.42%)
May 12, 2017	13.15	13.15	13.05	13.08	35,748	-0.04(-0.30%)
May 11, 2017	13.33	13.33	13.11	13.12	15,991	-0.22(-1.65%)
May 10, 2017	13.40	13.40	13.25	13.34	33,783	-0.06(-0.45%)
May 09, 2017	13.48	13.48	13.37	13.40	12,433	+0.00(+0.00%)
May 08, 2017	13.37	13.45	13.37	13.40	11,626	+0.03(+0.22%)
May 05, 2017	13.38	13.50	13.00	13.37	118,531	-0.03(-0.22%)
May 04, 2017	13.50	13.50	13.30	13.40	41,848	-0.07(-0.52%)
May 03, 2017	13.57	13.57	13.30	13.47	31,405	-0.10(-0.74%)
May 02, 2017	13.50	13.65	13.49	13.57	53,051	+0.10(+0.74%)

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.