Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	12.56	12.65	12.42	12.64	554,640	+0.11(+0.87%)
Jul 28, 2017	12.48	12.56	12.44	12.53	399,687	+0.00(+0.00%)
Jul 27, 2017	12.73	12.73	12.50	12.53	429,414	-0.17(-1.33%)
Jul 26, 2017	12.62	12.79	12.62	12.70	638,439	+0.12(+0.95%)
Jul 25, 2017	12.60	12.66	12.51	12.58	1,022,085	+0.03(+0.24%)
Jul 24, 2017	12.63	12.69	12.54	12.55	717,193	-0.10(-0.78%)
Jul 21, 2017	12.73	12.74	12.61	12.65	483,930	-0.01(-0.08%)
Jul 20, 2017	12.77	12.77	12.63	12.66	630,115	-0.09(-0.70%)
Jul 19, 2017	12.58	12.80	12.56	12.75	786,080	+0.19(+1.50%)
Jul 18, 2017	12.56	12.61	12.48	12.56	682,245	-0.02(-0.16%)
Jul 17, 2017	12.60	12.68	12.56	12.58	496,641	-0.01(-0.08%)
Jul 14, 2017	12.67	12.73	12.58	12.59	443,819	-0.07(-0.55%)
Jul 13, 2017	12.48	12.68	12.46	12.66	824,204	+0.13(+1.03%)
Jul 12, 2017	12.48	12.59	12.41	12.53	552,412	+0.12(+0.96%)
Jul 11, 2017	12.50	12.50	12.27	12.41	750,048	-0.11(-0.87%)
Jul 10, 2017	12.60	12.63	12.47	12.52	438,213	-0.08(-0.63%)
Jul 07, 2017	12.48	12.63	12.46	12.60	402,135	+0.13(+1.03%)
Jul 06, 2017	12.50	12.52	12.38	12.47	649,900	-0.12(-0.95%)
Jul 05, 2017	12.50	12.59	12.37	12.59	527,495	+0.06(+0.48%)
Jul 03, 2017	12.71	12.72	12.53	12.53	297,351	-0.16(-1.25%)
Jun 30, 2017	12.48	12.81	12.42	12.69	1,507,709	+0.24(+1.91%)
Jun 29, 2017	12.45	12.48	12.27	12.45	484,334	+0.01(+0.08%)
Jun 28, 2017	12.33	12.55	12.29	12.44	407,670	+0.17(+1.38%)
Jun 27, 2017	12.27	12.42	12.24	12.27	499,859	-0.01(-0.08%)
Jun 26, 2017	12.21	12.37	12.15	12.28	1,482,956	+0.08(+0.65%)
Jun 23, 2017	12.16	12.24	12.11	12.20	1,811,589	+0.04(+0.33%)
Jun 22, 2017	12.16	12.22	12.14	12.16	472,581	+0.00(+0.00%)
Jun 21, 2017	12.04	12.22	12.02	12.16	807,252	+0.16(+1.32%)
Jun 20, 2017	12.17	12.20	11.95	12.00	670,773	-0.17(-1.39%)
Jun 19, 2017	12.10	12.22	12.06	12.17	425,099	+0.11(+0.91%)
Jun 16, 2017	12.10	12.15	11.99	12.06	851,808	-0.15(-1.22%)
Jun 15, 2017	12.31	12.36	12.14	12.21	1,050,139	-0.27(-2.15%)
Jun 14, 2017	12.56	12.64	12.35	12.48	761,840	-0.13(-1.02%)
Jun 13, 2017	12.53	12.61	12.47	12.61	522,379	+0.10(+0.79%)
Jun 12, 2017	12.60	12.64	12.45	12.51	912,094	-0.10(-0.79%)
Jun 09, 2017	12.55	12.65	12.45	12.61	1,045,615	+0.12(+0.95%)
Jun 08, 2017	12.44	12.54	12.34	12.49	749,193	+0.04(+0.32%)
Jun 07, 2017	12.55	12.55	12.34	12.45	851,060	-0.10(-0.79%)
Jun 06, 2017	12.61	12.62	12.46	12.55	803,638	-0.13(-1.02%)
Jun 05, 2017	12.84	12.84	12.68	12.68	335,295	-0.16(-1.24%)
Jun 02, 2017	12.78	12.91	12.74	12.84	525,242	+0.09(+0.70%)
Jun 01, 2017	12.68	12.76	12.64	12.75	584,043	+0.10(+0.78%)
May 31, 2017	12.68	12.72	12.50	12.65	463,054	+0.00(+0.00%)
May 30, 2017	12.73	12.77	12.64	12.65	467,916	-0.11(-0.86%)
May 26, 2017	12.62	12.76	12.55	12.76	559,628	+0.12(+0.94%)
May 25, 2017	12.74	12.76	12.63	12.64	415,585	-0.01(-0.08%)
May 24, 2017	12.65	12.73	12.61	12.65	584,985	+0.00(+0.00%)
May 23, 2017	12.64	12.71	12.51	12.65	644,766	+0.09(+0.71%)
May 22, 2017	12.63	12.65	12.47	12.56	1,064,311	-0.05(-0.39%)
May 19, 2017	12.51	12.66	12.47	12.61	1,036,301	+0.11(+0.87%)
May 18, 2017	12.45	12.61	12.40	12.50	829,846	+0.03(+0.24%)
May 17, 2017	12.91	12.86	12.47	12.47	1,072,736	-0.44(-3.38%)
May 16, 2017	12.94	12.94	12.67	12.91	1,147,628	-0.03(-0.23%)
May 15, 2017	13.10	13.10	12.88	12.94	1,356,042	+0.15(+1.16%)
May 12, 2017	13.03	13.03	12.76	12.79	1,139,540	-0.22(-1.68%)
May 11, 2017	12.75	13.03	12.72	13.01	1,418,193	+0.21(+1.63%)
May 10, 2017	12.69	12.89	12.63	12.80	1,549,277	+0.11(+0.86%)
May 09, 2017	12.70	12.72	12.54	12.69	1,568,793	+0.06(+0.47%)
May 08, 2017	12.82	12.87	12.53	12.63	1,797,429	-0.20(-1.55%)
May 05, 2017	13.20	13.24	12.65	12.83	4,795,168	+0.80(+6.68%)
May 04, 2017	11.93	12.04	11.83	12.02	2,869,335	+0.12(+1.00%)
May 03, 2017	11.89	11.93	11.75	11.91	1,294,109	-0.04(-0.33%)
May 02, 2017	11.77	11.99	11.75	11.95	1,165,882	+0.18(+1.52%)

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.