Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.04	13.11	12.94	13.04	81,621	+0.06(+0.46%)
Jul 28, 2017	13.20	13.20	12.80	12.98	90,772	-0.27(-2.04%)
Jul 27, 2017	13.51	13.55	13.20	13.25	88,080	-0.24(-1.78%)
Jul 26, 2017	13.51	13.59	13.45	13.49	78,933	-0.02(-0.15%)
Jul 25, 2017	13.76	13.76	13.51	13.51	114,083	-0.13(-0.95%)
Jul 24, 2017	13.74	13.75	13.56	13.64	53,800	-0.02(-0.15%)
Jul 21, 2017	13.93	13.93	13.61	13.66	98,782	-0.19(-1.37%)
Jul 20, 2017		13.90	13.52	13.85	106,289	+0.29(+2.14%)
Jul 19, 2017	13.82	13.92	13.50	13.56	179,740	-0.18(-1.31%)
Jul 18, 2017	14.07	14.07	13.55	13.74	173,176	-0.24(-1.72%)
Jul 17, 2017	13.69	14.03	13.65	13.98	112,152	+0.09(+0.65%)
Jul 14, 2017	13.57	13.94	13.52	13.89	109,150	+0.37(+2.74%)
Jul 13, 2017	13.93	13.99	13.50	13.52	179,032	-0.44(-3.15%)
Jul 12, 2017	14.19	14.19	13.92	13.96	52,417	-0.14(-0.99%)
Jul 11, 2017	14.03	14.12	13.91	14.10	49,740	+0.00(+0.00%)
Jul 10, 2017	13.88	14.25	13.88	14.10	49,831	+0.22(+1.59%)
Jul 07, 2017	13.91	13.97	13.74	13.88	60,843	-0.05(-0.36%)
Jul 06, 2017	14.41	14.41	13.89	13.93	151,768	-0.36(-2.52%)
Jul 05, 2017	14.54	14.54	14.27	14.29	84,296	-0.21(-1.45%)
Jul 04, 2017	14.52	14.64	14.17	14.50	77,730	-0.14(-0.96%)
Jul 03, 2017	14.64	14.64	14.64	14.64	0	+0.00(+0.00%)
Jun 30, 2017	14.48	14.67	14.42	14.64	63,873	+0.18(+1.24%)
Jun 29, 2017	14.58	14.70	14.43	14.46	74,666	-0.06(-0.41%)
Jun 28, 2017	14.66	14.76	14.51	14.52	58,973	-0.09(-0.62%)
Jun 27, 2017	14.85	14.91	14.57	14.61	83,165	-0.28(-1.88%)
Jun 26, 2017	14.99	15.25	14.67	14.89	110,586	-0.04(-0.27%)
Jun 23, 2017	14.48	15.00	14.47	14.93	161,980	+0.49(+3.39%)
Jun 22, 2017	14.30	14.56	14.27	14.44	112,389	+0.17(+1.19%)
Jun 21, 2017	14.47	14.52	14.25	14.27	97,422	-0.18(-1.25%)
Jun 20, 2017	14.79	14.90	14.41	14.45	152,598	-0.26(-1.77%)
Jun 19, 2017	14.65	14.92	14.44	14.71	245,896	+0.12(+0.82%)
Jun 16, 2017	14.49	14.63	14.33	14.59	127,188	+0.19(+1.32%)
Jun 15, 2017	14.69	14.80	14.23	14.40	211,269	-0.28(-1.91%)
Jun 14, 2017	15.50	15.51	14.64	14.68	248,326	-0.78(-5.05%)
Jun 13, 2017	16.00	16.00	14.85	15.46	517,789	-0.91(-5.56%)
Jun 12, 2017	16.20	16.44	16.20	16.37	43,286	+0.20(+1.24%)
Jun 09, 2017	16.29	16.29	16.01	16.17	63,632	-0.12(-0.74%)
Jun 08, 2017	16.23	16.39	16.17	16.29	46,601	+0.14(+0.87%)
Jun 07, 2017	16.11	16.31	15.95	16.15	75,077	+0.05(+0.31%)
Jun 06, 2017	16.29	16.34	16.00	16.10	100,857	-0.15(-0.92%)
Jun 05, 2017	16.39	16.52	16.06	16.25	69,257	-0.10(-0.61%)
Jun 02, 2017	16.38	16.65	16.24	16.35	79,568	+0.12(+0.74%)
Jun 01, 2017	16.05	16.39	16.05	16.23	64,887	+0.20(+1.25%)
May 31, 2017	16.58	16.60	16.01	16.03	87,673	-0.47(-2.85%)
May 30, 2017	16.72	16.84	16.50	16.50	59,031	-0.17(-1.02%)
May 29, 2017	16.60	16.71	16.50	16.67	46,413	+0.09(+0.54%)
May 26, 2017	16.58	16.70	16.50	16.58	55,126	+0.00(+0.00%)
May 25, 2017	16.71	16.75	16.52	16.58	76,528	-0.04(-0.24%)
May 24, 2017	16.77	16.88	16.60	16.62	89,878	+0.03(+0.18%)
May 23, 2017	16.34	16.70	16.30	16.59	72,130	+0.30(+1.84%)
May 19, 2017	16.25	16.35	16.12	16.29	85,944	+0.06(+0.37%)
May 18, 2017	16.10	16.28	16.00	16.23	73,302	+0.08(+0.50%)
May 17, 2017	16.55	16.55	16.15	16.15	81,617	-0.45(-2.71%)
May 16, 2017	16.27	16.64	16.27	16.60	95,521	+0.38(+2.34%)
May 15, 2017	16.65	16.70	15.96	16.22	231,655	-0.43(-2.58%)
May 12, 2017	16.81	16.94	16.61	16.65	97,204	-0.02(-0.12%)
May 11, 2017	17.00	17.00	16.56	16.67	150,227	-0.30(-1.77%)
May 10, 2017	16.80	17.15	16.59	16.97	130,855	+0.20(+1.19%)
May 09, 2017	16.88	16.89	16.72	16.77	99,573	-0.04(-0.24%)
May 08, 2017	16.66	16.89	16.61	16.81	85,330	+0.13(+0.78%)
May 05, 2017	16.33	16.75	16.28	16.68	133,847	+0.23(+1.40%)
May 04, 2017	16.61	16.61	16.32	16.45	78,727	-0.05(-0.30%)
May 03, 2017	16.69	16.75	16.47	16.50	96,166	-0.07(-0.42%)
May 02, 2017	16.60	16.67	16.37	16.57	81,974	+0.01(+0.06%)

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.