Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.21	13.28	13.21	13.27	42,446	+0.07(+0.54%)
Jul 28, 2017	13.20	13.20	13.13	13.19	38,469	+0.02(+0.17%)
Jul 27, 2017	13.26	13.26	13.16	13.17	83,194	-0.06(-0.42%)
Jul 26, 2017	13.12	13.23	13.07	13.23	71,125	+0.15(+1.18%)
Jul 25, 2017	12.99	13.12	12.99	13.07	104,435	+0.02(+0.14%)
Jul 24, 2017	13.25	13.27	12.98	13.06	287,532	-0.31(-2.35%)
Jul 21, 2017	13.55	13.55	13.26	13.37	214,691	-0.33(-2.43%)
Jul 20, 2017	13.85	13.85	13.68	13.70	36,270	+0.01(+0.06%)
Jul 19, 2017	13.78	13.78	13.65	13.69	85,175	-0.04(-0.29%)
Jul 18, 2017	13.75	13.77	13.68	13.73	37,316	-0.02(-0.11%)
Jul 17, 2017	13.75	13.79	13.73	13.75	49,368	+0.00(+0.00%)
Jul 14, 2017	13.57	13.75	13.51	13.75	88,618	+0.18(+1.31%)
Jul 13, 2017	13.59	13.63	13.49	13.57	82,505	-0.02(-0.18%)
Jul 12, 2017	13.72	13.77	13.51	13.60	159,585	-0.12(-0.89%)
Jul 11, 2017	13.69	13.72	13.69	13.72	24,300	+0.01(+0.09%)
Jul 10, 2017	13.68	13.76	13.68	13.71	33,076	+0.02(+0.13%)
Jul 07, 2017	13.69	13.73	13.61	13.69	32,386	-0.01(-0.09%)
Jul 06, 2017	13.65	13.70	13.54	13.70	53,373	+0.03(+0.22%)
Jul 05, 2017	13.68	13.74	13.64	13.67	39,624	+0.00(+0.00%)
Jul 03, 2017	13.75	13.75	13.60	13.67	40,649	+0.02(+0.13%)
Jun 30, 2017	13.68	13.68	13.58	13.65	29,445	+0.09(+0.63%)
Jun 29, 2017	13.61	13.65	13.52	13.57	25,430	-0.08(-0.62%)
Jun 28, 2017	13.64	13.66	13.60	13.65	28,726	+0.02(+0.12%)
Jun 27, 2017	13.65	13.70	13.59	13.63	23,635	-0.01(-0.09%)
Jun 26, 2017	13.66	13.71	13.63	13.65	34,288	-0.02(-0.13%)
Jun 23, 2017	13.68	13.71	13.63	13.66	37,018	-0.01(-0.04%)
Jun 22, 2017	13.67	13.68	13.62	13.67	25,022	+0.04(+0.31%)
Jun 21, 2017	13.66	13.66	13.60	13.63	32,026	+0.09(+0.69%)
Jun 20, 2017	13.67	13.67	13.52	13.53	45,918	-0.02(-0.14%)
Jun 19, 2017	13.52	13.59	13.52	13.55	30,475	+0.07(+0.50%)
Jun 16, 2017	13.44	13.51	13.44	13.48	37,589	+0.07(+0.50%)
Jun 15, 2017	13.38	13.56	13.38	13.42	52,597	-0.07(-0.54%)
Jun 14, 2017	13.70	13.70	13.45	13.49	22,446	+0.01(+0.07%)
Jun 13, 2017	13.46	13.52	13.46	13.48	17,339	+0.01(+0.04%)
Jun 12, 2017	13.42	13.54	13.38	13.48	25,069	+0.06(+0.43%)
Jun 09, 2017	13.48	13.48	13.41	13.42	30,483	+0.01(+0.05%)
Jun 08, 2017	13.44	13.44	13.33	13.41	16,711	-0.01(-0.09%)
Jun 07, 2017	13.53	13.53	13.32	13.42	49,686	+0.00(+0.00%)
Jun 06, 2017	13.52	13.52	13.42	13.42	33,540	-0.09(-0.68%)
Jun 05, 2017	13.52	13.52	13.41	13.52	38,775	-0.01(-0.05%)
Jun 02, 2017	13.69	13.69	13.48	13.52	39,586	+0.01(+0.05%)
Jun 01, 2017	13.47	13.56	13.47	13.52	33,224	+0.08(+0.59%)
May 31, 2017	13.33	13.47	13.28	13.44	35,343	+0.12(+0.91%)
May 30, 2017	13.33	13.33	13.27	13.31	38,339	-0.01(-0.09%)
May 26, 2017	13.44	13.44	13.26	13.33	20,998	-0.03(-0.23%)
May 25, 2017	13.35	13.36	13.27	13.36	23,676	+0.10(+0.73%)
May 24, 2017	13.36	13.39	13.23	13.26	40,261	-0.06(-0.46%)
May 23, 2017	13.39	13.39	13.28	13.32	46,485	-0.07(-0.50%)
May 22, 2017	13.31	13.39	13.28	13.39	41,291	+0.12(+0.87%)
May 19, 2017	13.28	13.28	13.16	13.27	50,072	+0.04(+0.29%)
May 18, 2017	13.12	13.29	13.06	13.23	79,376	+0.19(+1.48%)
May 17, 2017	12.99	13.09	12.97	13.04	39,699	+0.03(+0.23%)
May 16, 2017	13.07	13.13	13.01	13.01	60,048	-0.10(-0.74%)
May 15, 2017	13.23	13.23	13.11	13.11	48,782	-0.07(-0.51%)
May 12, 2017	13.29	13.29	13.12	13.17	40,375	-0.06(-0.46%)
May 11, 2017	13.26	13.26	13.17	13.23	29,516	-0.01(-0.09%)
May 10, 2017	13.22	13.29	13.16	13.25	27,450	+0.05(+0.41%)
May 09, 2017	13.12	13.20	13.09	13.19	61,017	+0.11(+0.82%)
May 08, 2017	13.06	13.09	13.03	13.08	23,626	+0.01(+0.11%)
May 05, 2017	12.99	13.08	12.93	13.07	28,549	+0.11(+0.84%)
May 04, 2017	12.94	12.96	12.87	12.96	24,912	+0.02(+0.19%)
May 03, 2017	13.01	13.01	12.87	12.94	69,135	-0.07(-0.56%)
May 02, 2017	12.99	13.01	12.93	13.01	88,745	+0.04(+0.33%)

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.