Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	12.93	13.01	12.85	12.97	1,219,480	+0.08(+0.62%)
Jul 28, 2017	12.93	12.95	12.73	12.89	1,054,461	-0.08(-0.61%)
Jul 27, 2017	13.09	13.15	12.89	12.97	1,212,083	-0.08(-0.61%)
Jul 26, 2017	13.41	13.41	12.97	13.05	840,461	-0.28(-2.09%)
Jul 25, 2017	13.73	13.73	13.25	13.33	1,091,646	+0.00(+0.00%)
Jul 24, 2017	13.21	13.33	13.17	13.33	783,844	+0.12(+0.90%)
Jul 21, 2017	13.49	13.49	13.13	13.21	1,329,371	-0.12(-0.90%)
Jul 20, 2017		13.47	13.25	13.33	1,049,283	-0.12(-0.89%)
Jul 19, 2017	13.41	13.53	13.33	13.45	776,658	+0.04(+0.30%)
Jul 18, 2017	13.41	13.49	13.25	13.41	1,328,393	-0.08(-0.59%)
Jul 17, 2017	13.61	13.61	13.37	13.49	1,601,470	-0.12(-0.88%)
Jul 14, 2017	13.57	13.69	13.44	13.61	1,105,022	-0.12(-0.87%)
Jul 13, 2017	13.69	13.87	13.61	13.73	947,972	+0.08(+0.58%)
Jul 12, 2017	13.69	13.81	13.57	13.65	872,436	-0.08(-0.58%)
Jul 11, 2017	13.69	13.77	13.57	13.73	957,854	+0.00(+0.00%)
Jul 10, 2017	13.85	13.89	13.69	13.73	674,386	-0.20(-1.43%)
Jul 07, 2017	13.89	13.93	13.67	13.93	718,274	+0.16(+1.16%)
Jul 06, 2017	13.93	14.01	13.77	13.77	972,100	-0.16(-1.14%)
Jul 05, 2017	14.13	14.13	13.83	13.93	943,966	-0.20(-1.41%)
Jul 03, 2017	13.81	14.15	13.77	14.13	593,638	+0.40(+2.90%)
Jun 30, 2017	13.89	13.93	13.63	13.73	767,670	-0.08(-0.58%)
Jun 29, 2017	13.81	14.01	13.65	13.81	1,742,493	+0.24(+1.76%)
Jun 28, 2017	13.45	13.63	13.41	13.57	975,867	+0.24(+1.79%)
Jun 27, 2017	13.29	13.45	13.21	13.33	704,278	+0.08(+0.60%)
Jun 26, 2017	13.09	13.31	13.01	13.25	892,330	+0.20(+1.52%)
Jun 23, 2017	13.29	13.29	12.99	13.05	1,486,863	-0.12(-0.91%)
Jun 22, 2017	13.25	13.37	13.13	13.17	688,035	-0.12(-0.90%)
Jun 21, 2017	13.49	13.53	13.29	13.29	1,024,879	-0.16(-1.18%)
Jun 20, 2017	13.65	13.65	13.45	13.45	639,254	-0.24(-1.74%)
Jun 19, 2017	13.89	14.01	13.59	13.69	1,079,240	-0.08(-0.58%)
Jun 16, 2017	13.81	13.93	13.69	13.77	3,323,290	-0.16(-1.14%)
Jun 15, 2017	13.89	14.09	13.83	13.93	831,764	-0.04(-0.28%)
Jun 14, 2017	13.81	14.01	13.61	13.97	1,303,155	-0.04(-0.28%)
Jun 13, 2017	14.05	14.17	13.91	14.01	1,088,187	+0.04(+0.28%)
Jun 12, 2017	13.93	14.26	13.79	13.97	2,007,328	+0.04(+0.29%)
Jun 09, 2017	13.45	14.15	13.45	13.93	2,098,877	+0.52(+3.86%)
Jun 08, 2017	12.93	13.59	12.84	13.41	1,578,061	+0.52(+4.01%)
Jun 07, 2017	12.69	12.93	12.65	12.89	1,009,913	+0.24(+1.89%)
Jun 06, 2017	12.65	12.77	12.53	12.65	857,669	-0.12(-0.93%)
Jun 05, 2017	12.73	12.89	12.69	12.77	918,821	+0.04(+0.31%)
Jun 02, 2017	12.65	12.89	12.57	12.73	1,370,570	+0.00(+0.00%)
Jun 01, 2017	12.61	12.77	12.47	12.73	1,783,312	+0.16(+1.27%)
May 31, 2017	12.65	12.65	12.33	12.57	1,750,935	-0.08(-0.63%)
May 30, 2017	12.69	12.77	12.47	12.65	886,408	-0.06(-0.44%)
May 26, 2017	12.87	12.87	12.71	12.71	480,801	-0.16(-1.23%)
May 25, 2017	12.91	12.99	12.77	12.87	824,069	-0.04(-0.31%)
May 24, 2017	12.99	12.99	12.75	12.91	582,297	-0.04(-0.31%)
May 23, 2017	12.75	12.99	12.61	12.95	718,593	+0.24(+1.86%)
May 22, 2017	12.79	12.83	12.61	12.71	1,315,189	-0.04(-0.31%)
May 19, 2017	12.79	12.99	12.67	12.75	1,173,635	-0.08(-0.62%)
May 18, 2017	12.67	12.87	12.61	12.83	1,176,954	+0.16(+1.25%)
May 17, 2017	13.02	13.02	12.53	12.67	1,600,918	-0.59(-4.46%)
May 16, 2017	13.18	13.28	13.06	13.26	995,512	+0.08(+0.60%)
May 15, 2017	13.06	13.22	13.06	13.18	841,770	+0.16(+1.21%)
May 12, 2017	13.02	13.06	12.83	13.02	903,688	-0.12(-0.90%)
May 11, 2017	13.26	13.38	13.02	13.14	1,134,174	-0.16(-1.19%)
May 10, 2017	13.42	13.52	13.30	13.30	845,373	-0.16(-1.17%)
May 09, 2017	13.58	13.70	13.33	13.46	744,095	-0.12(-0.87%)
May 08, 2017	13.50	13.58	13.38	13.58	871,895	+0.08(+0.58%)
May 05, 2017	13.58	13.66	13.42	13.50	639,995	-0.08(-0.58%)
May 04, 2017	13.58	13.74	13.50	13.58	892,849	+0.12(+0.88%)
May 03, 2017	13.34	13.52	13.26	13.46	1,028,208	+0.08(+0.59%)
May 02, 2017	13.54	13.54	13.22	13.38	1,068,293	-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.