Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.04	13.20	13.02	13.16	104,266	+0.09(+0.72%)
Jul 28, 2017	12.85	13.10	12.83	13.07	154,950	+0.21(+1.65%)
Jul 27, 2017	13.21	13.21	12.66	12.85	136,464	-0.23(-1.74%)
Jul 26, 2017	13.39	13.39	13.07	13.08	80,864	-0.27(-2.00%)
Jul 25, 2017	13.32	13.44	13.25	13.35	119,949	+0.09(+0.71%)
Jul 24, 2017	13.29	13.43	13.18	13.25	241,846	-0.06(-0.47%)
Jul 21, 2017	13.60	13.67	13.29	13.32	107,573	-0.05(-0.41%)
Jul 20, 2017		13.38	12.89	13.37	62,098	+0.05(+0.35%)
Jul 19, 2017	13.25	13.34	13.20	13.32	57,233	+0.09(+0.71%)
Jul 18, 2017	13.15	13.28	13.15	13.23	95,146	-0.02(-0.18%)
Jul 17, 2017	13.21	13.31	13.13	13.25	154,420	+0.01(+0.06%)
Jul 14, 2017	13.34	13.34	13.06	13.25	152,461	-0.18(-1.34%)
Jul 13, 2017	13.54	13.54	13.31	13.43	90,526	-0.13(-0.93%)
Jul 12, 2017	13.54	13.70	13.36	13.55	88,934	+0.05(+0.35%)
Jul 11, 2017	13.52	13.62	13.36	13.50	138,132	-0.02(-0.12%)
Jul 10, 2017	13.53	13.72	13.50	13.52	67,616	-0.11(-0.83%)
Jul 07, 2017	13.54	13.66	13.44	13.63	79,311	+0.18(+1.31%)
Jul 06, 2017	13.50	13.59	13.40	13.46	119,218	-0.14(-1.04%)
Jul 05, 2017	13.65	13.65	13.46	13.60	90,549	-0.09(-0.63%)
Jul 03, 2017	13.50	13.76	13.48	13.69	61,595	+0.24(+1.81%)
Jun 30, 2017	13.50	13.51	13.32	13.44	131,763	-0.01(-0.06%)
Jun 29, 2017	13.73	13.73	13.32	13.45	170,901	-0.16(-1.15%)
Jun 28, 2017	13.42	13.67	13.41	13.61	147,110	+0.24(+1.76%)
Jun 27, 2017	13.31	13.42	13.23	13.37	99,647	+0.04(+0.29%)
Jun 26, 2017	13.38	13.38	13.14	13.33	118,534	+0.08(+0.59%)
Jun 23, 2017			12.98	13.25	317,198	+0.18(+1.38%)
Jun 22, 2017	13.01	13.21	12.93	13.07	57,257	+0.07(+0.54%)
Jun 21, 2017	13.26	13.29	12.97	13.00	113,049	-0.24(-1.78%)
Jun 20, 2017	13.25	13.47	13.14	13.24	113,928	-0.09(-0.65%)
Jun 19, 2017	13.49	13.61	13.30	13.32	59,588	-0.13(-0.93%)
Jun 16, 2017	13.28	13.54	13.28	13.45	316,316	-0.09(-0.69%)
Jun 15, 2017	13.55	13.84	13.49	13.54	96,491	-0.18(-1.31%)
Jun 14, 2017	13.69	13.78	13.48	13.72	95,168	-0.06(-0.45%)
Jun 13, 2017	13.90	14.12	13.68	13.79	137,342	-0.13(-0.90%)
Jun 12, 2017	14.05	14.28	13.64	13.91	99,586	-0.12(-0.84%)
Jun 09, 2017	13.53	14.10	13.39	14.03	180,877	+0.55(+4.07%)
Jun 08, 2017	13.04	13.70	12.99	13.48	92,025	+0.45(+3.49%)
Jun 07, 2017	13.00	13.20	12.93	13.03	84,585	+0.03(+0.21%)
Jun 06, 2017	12.93	13.13	12.93	13.00	68,536	-0.04(-0.27%)
Jun 05, 2017	13.25	13.32	13.03	13.03	50,045	-0.21(-1.60%)
Jun 02, 2017	13.08	13.52	13.08	13.25	91,833	+0.13(+1.02%)
Jun 01, 2017	12.97	13.12	12.89	13.11	126,638	+0.21(+1.64%)
May 31, 2017	13.02	13.02	12.88	12.90	91,049	-0.11(-0.84%)
May 30, 2017	12.99	13.07	12.89	13.01	104,939	-0.03(-0.24%)
May 26, 2017	13.00	13.12	12.97	13.04	86,311	+0.01(+0.06%)
May 25, 2017	12.97	13.12	12.86	13.03	86,130	+0.13(+0.97%)
May 24, 2017	13.28	13.29	12.87	12.91	140,055	-0.37(-2.77%)
May 23, 2017	13.22	13.35	13.06	13.28	84,994	+0.10(+0.77%)
May 22, 2017	13.14	13.21	13.03	13.18	56,322	+0.08(+0.60%)
May 19, 2017	13.14	13.27	13.03	13.10	250,742	-0.05(-0.42%)
May 18, 2017	13.02	13.33	13.02	13.15	98,033	+0.03(+0.24%)
May 17, 2017	13.36	13.47	13.09	13.12	170,411	-0.52(-3.79%)
May 16, 2017	13.76	13.76	13.57	13.64	79,448	-0.02(-0.17%)
May 15, 2017	13.58	13.76	13.58	13.66	96,653	+0.09(+0.69%)
May 12, 2017	13.65	13.69	13.52	13.57	76,503	-0.13(-0.92%)
May 11, 2017	13.92	13.94	13.66	13.69	93,981	-0.29(-2.07%)
May 10, 2017	13.92	14.04	13.91	13.98	91,395	+0.02(+0.17%)
May 09, 2017	14.05	14.26	13.87	13.96	89,911	-0.07(-0.50%)
May 08, 2017	13.98	14.11	13.98	14.03	108,909	+0.02(+0.11%)
May 05, 2017	14.29	14.30	13.97	14.01	129,154	-0.21(-1.51%)
May 04, 2017	14.32	14.47	14.17	14.23	91,777	-0.01(-0.08%)
May 03, 2017	14.15	14.30	14.11	14.24	143,223	-0.08(-0.54%)
May 02, 2017	14.49	14.52	14.23	14.32	87,920	-0.20(-1.34%)

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.