Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	12.93	13.01	12.85	12.97	1,219,954	+0.08(+0.62%)
Jul 28, 2017	12.93	12.95	12.73	12.89	1,054,871	-0.08(-0.61%)
Jul 27, 2017	13.09	13.15	12.89	12.97	1,212,554	-0.08(-0.61%)
Jul 26, 2017	13.40	13.40	12.97	13.05	840,788	-0.28(-2.09%)
Jul 25, 2017	13.72	13.72	13.24	13.32	1,092,071	+0.00(+0.00%)
Jul 24, 2017	13.21	13.32	13.17	13.32	784,148	+0.12(+0.90%)
Jul 21, 2017	13.48	13.48	13.13	13.21	1,329,888	-0.12(-0.90%)
Jul 20, 2017		13.46	13.24	13.32	1,049,691	-0.12(-0.89%)
Jul 19, 2017	13.40	13.52	13.32	13.44	776,960	+0.04(+0.30%)
Jul 18, 2017	13.40	13.48	13.24	13.40	1,328,910	-0.08(-0.59%)
Jul 17, 2017	13.60	13.60	13.36	13.48	1,602,093	-0.12(-0.88%)
Jul 14, 2017	13.56	13.68	13.44	13.60	1,105,451	-0.12(-0.87%)
Jul 13, 2017	13.68	13.86	13.60	13.72	948,340	+0.08(+0.58%)
Jul 12, 2017	13.68	13.80	13.56	13.64	872,776	-0.08(-0.58%)
Jul 11, 2017	13.68	13.76	13.56	13.72	958,226	+0.00(+0.00%)
Jul 10, 2017	13.84	13.88	13.68	13.72	674,648	-0.20(-1.43%)
Jul 07, 2017	13.88	13.92	13.66	13.92	718,553	+0.16(+1.16%)
Jul 06, 2017	13.92	14.00	13.76	13.76	972,478	-0.16(-1.14%)
Jul 05, 2017	14.12	14.12	13.82	13.92	944,333	-0.20(-1.41%)
Jul 03, 2017	13.80	14.14	13.76	14.12	593,869	+0.40(+2.90%)
Jun 30, 2017	13.88	13.92	13.62	13.72	767,968	-0.08(-0.58%)
Jun 29, 2017	13.80	14.00	13.64	13.80	1,743,171	+0.24(+1.76%)
Jun 28, 2017	13.44	13.62	13.40	13.56	976,246	+0.24(+1.79%)
Jun 27, 2017	13.28	13.44	13.21	13.32	704,552	+0.08(+0.60%)
Jun 26, 2017	13.09	13.30	13.01	13.24	892,677	+0.20(+1.52%)
Jun 23, 2017	13.28	13.28	12.99	13.05	1,487,441	-0.12(-0.91%)
Jun 22, 2017	13.24	13.36	13.13	13.17	688,303	-0.12(-0.90%)
Jun 21, 2017	13.48	13.52	13.28	13.28	1,025,278	-0.16(-1.18%)
Jun 20, 2017	13.64	13.64	13.44	13.44	639,503	-0.24(-1.74%)
Jun 19, 2017	13.88	14.00	13.58	13.68	1,079,660	-0.08(-0.58%)
Jun 16, 2017	13.80	13.92	13.68	13.76	3,324,582	-0.16(-1.14%)
Jun 15, 2017	13.88	14.08	13.82	13.92	832,087	-0.04(-0.28%)
Jun 14, 2017	13.80	14.00	13.60	13.96	1,303,661	-0.04(-0.28%)
Jun 13, 2017	14.04	14.16	13.90	14.00	1,088,610	+0.04(+0.29%)
Jun 12, 2017	13.92	14.26	13.78	13.96	2,008,108	+0.04(+0.29%)
Jun 09, 2017	13.44	14.14	13.44	13.92	2,099,693	+0.52(+3.86%)
Jun 08, 2017	12.93	13.58	12.83	13.40	1,578,674	+0.52(+4.01%)
Jun 07, 2017	12.69	12.93	12.65	12.89	1,010,306	+0.24(+1.89%)
Jun 06, 2017	12.65	12.77	12.53	12.65	858,002	-0.12(-0.93%)
Jun 05, 2017	12.73	12.89	12.69	12.77	919,178	+0.04(+0.31%)
Jun 02, 2017	12.65	12.89	12.57	12.73	1,371,103	+0.00(+0.00%)
Jun 01, 2017	12.61	12.77	12.47	12.73	1,784,006	+0.16(+1.27%)
May 31, 2017	12.65	12.65	12.33	12.57	1,751,616	-0.08(-0.63%)
May 30, 2017	12.69	12.77	12.47	12.65	886,753	-0.06(-0.44%)
May 26, 2017	12.86	12.86	12.70	12.70	480,988	-0.16(-1.23%)
May 25, 2017	12.90	12.98	12.76	12.86	824,389	-0.04(-0.31%)
May 24, 2017	12.98	12.98	12.74	12.90	582,524	-0.04(-0.31%)
May 23, 2017	12.74	12.98	12.61	12.94	718,872	+0.24(+1.86%)
May 22, 2017	12.78	12.82	12.61	12.70	1,315,700	-0.04(-0.31%)
May 19, 2017	12.78	12.98	12.66	12.74	1,174,091	-0.08(-0.62%)
May 18, 2017	12.66	12.86	12.61	12.82	1,177,412	+0.16(+1.25%)
May 17, 2017	13.02	13.02	12.53	12.66	1,601,541	-0.59(-4.46%)
May 16, 2017	13.18	13.28	13.06	13.26	995,900	+0.08(+0.60%)
May 15, 2017	13.06	13.22	13.06	13.18	842,097	+0.16(+1.21%)
May 12, 2017	13.02	13.06	12.82	13.02	904,039	-0.12(-0.90%)
May 11, 2017	13.26	13.37	13.02	13.14	1,134,615	-0.16(-1.19%)
May 10, 2017	13.41	13.51	13.30	13.30	845,702	-0.16(-1.17%)
May 09, 2017	13.57	13.69	13.33	13.45	744,384	-0.12(-0.87%)
May 08, 2017	13.49	13.57	13.37	13.57	872,234	+0.08(+0.58%)
May 05, 2017	13.57	13.65	13.41	13.49	640,244	-0.08(-0.58%)
May 04, 2017	13.57	13.73	13.49	13.57	893,196	+0.12(+0.88%)
May 03, 2017	13.34	13.51	13.26	13.45	1,028,608	+0.08(+0.59%)
May 02, 2017	13.53	13.53	13.22	13.37	1,068,708	-0.12(-0.88%)

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.