Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.03	14.17	14.02	14.10	67,945	+0.02(+0.13%)
Jul 28, 2017	14.03	14.08	14.03	14.08	2,825	+0.05(+0.33%)
Jul 27, 2017	14.00	14.04	13.98	14.04	2,242	+0.06(+0.47%)
Jul 26, 2017	13.85	13.97	13.77	13.97	28,216	+0.12(+0.87%)
Jul 25, 2017	13.89	13.89	13.75	13.85	11,843	+0.13(+0.95%)
Jul 24, 2017		13.72	13.62	13.72	7,907	+0.10(+0.73%)
Jul 21, 2017	13.82	13.82	13.61	13.62	8,529	-0.13(-0.95%)
Jul 20, 2017	13.88	13.88	13.75	13.75	6,905	-0.09(-0.65%)
Jul 19, 2017	13.80	14.36	13.72	13.84	52,644	+0.20(+1.47%)
Jul 18, 2017	13.75	13.75	13.64	13.64	14,158	+0.03(+0.22%)
Jul 17, 2017	13.73	13.73	13.60	13.61	16,420	-0.01(-0.07%)
Jul 14, 2017	13.60	13.69	13.60	13.62	21,179	+0.14(+1.04%)
Jul 13, 2017	13.51	13.58	13.48	13.48	4,989	-0.09(-0.66%)
Jul 12, 2017	13.62	13.62	13.50	13.57	31,849	-0.04(-0.29%)
Jul 11, 2017	13.47	13.62	13.47	13.61	3,973	+0.12(+0.85%)
Jul 10, 2017	13.42	13.49	13.42	13.49	41,187	+0.08(+0.63%)
Jul 07, 2017	13.47	13.50	13.41	13.41	22,520	-0.08(-0.59%)
Jul 06, 2017	13.52	13.56	13.48	13.49	26,729	+0.01(+0.07%)
Jul 05, 2017	13.72	13.72	13.46	13.48	363,780	-0.17(-1.25%)
Jul 03, 2017	13.65	13.71	13.59	13.65	11,275	+0.08(+0.59%)
Jun 30, 2017	13.42	13.57	13.39	13.57	4,248	+0.31(+2.34%)
Jun 29, 2017	13.29	13.37	13.26	13.26	12,829	+0.04(+0.30%)
Jun 28, 2017	13.18	13.22	13.10	13.22	72,396	+0.08(+0.61%)
Jun 27, 2017	13.09	13.18	13.07	13.14	12,466	+0.19(+1.47%)
Jun 26, 2017	12.93	13.01	12.90	12.95	54,225	-0.02(-0.15%)
Jun 23, 2017	12.94	12.99	12.92	12.97	17,797	+0.10(+0.78%)
Jun 22, 2017	12.91	12.99	12.87	12.87	45,584	-0.02(-0.16%)
Jun 21, 2017	13.05	13.07	12.88	12.89	19,713	-0.18(-1.38%)
Jun 20, 2017	13.03	13.07	12.97	13.07	14,862	-0.04(-0.31%)
Jun 19, 2017	13.21	13.22	13.11	13.11	6,083	-0.09(-0.67%)
Jun 16, 2017	13.20	13.20	13.11	13.20	26,123	+0.11(+0.83%)
Jun 15, 2017	13.04	13.14	13.04	13.09	22,172	-0.01(-0.08%)
Jun 14, 2017	13.23	13.23	13.06	13.10	13,190	-0.20(-1.50%)
Jun 13, 2017	13.19	13.30	13.19	13.30	22,589	+0.08(+0.61%)
Jun 12, 2017	13.33	13.35	13.22	13.22	6,210	-0.14(-1.05%)
Jun 09, 2017	13.31	13.42	13.31	13.36	35,168	+0.03(+0.23%)
Jun 08, 2017	13.28	13.34	13.28	13.33	243,403	+0.13(+0.98%)
Jun 07, 2017	13.33	13.33	13.20	13.20	9,080	-0.14(-1.05%)
Jun 06, 2017	13.26	13.37	13.25	13.34	6,477	+0.08(+0.60%)
Jun 05, 2017	13.30	13.31	13.24	13.26	18,577	-0.07(-0.53%)
Jun 02, 2017	13.35	13.39	13.33	13.33	4,597	-0.12(-0.89%)
Jun 01, 2017	13.50	13.54	13.42	13.45	16,496	-0.07(-0.52%)
May 31, 2017	13.47	13.55	13.45	13.52	40,846	-0.07(-0.52%)
May 30, 2017	13.59	13.62	13.54	13.59	266,463	-0.08(-0.61%)
May 26, 2017	13.67	13.67	13.67	13.67	424	+0.03(+0.23%)
May 25, 2017	13.94	13.94	13.63	13.64	12,965	-0.19(-1.35%)
May 24, 2017	13.89	13.92	13.82	13.83	31,525	-0.09(-0.64%)
May 23, 2017	13.96	13.98	13.92	13.92	2,719	-0.08(-0.57%)
May 22, 2017	13.97	14.01	13.97	14.00	7,209	+0.13(+0.93%)
May 19, 2017	13.78	13.88	13.78	13.87	6,613	+0.22(+1.64%)
May 18, 2017	13.67	13.69	13.64	13.65	4,021	-0.08(-0.56%)
May 17, 2017	13.71	13.75	13.68	13.72	84,432	+0.04(+0.31%)
May 16, 2017	13.61	13.71	13.61	13.68	9,751	+0.07(+0.51%)
May 15, 2017	13.47	13.71	12.38	13.61	52,145	+0.03(+0.22%)
May 12, 2017	13.46	13.59	13.46	13.58	5,037	+0.04(+0.30%)
May 11, 2017	13.55	13.57	13.52	13.54	29,018	+0.04(+0.29%)
May 10, 2017	13.38	13.52	13.38	13.50	11,944	+0.12(+0.90%)
May 09, 2017	13.52	13.52	13.33	13.38	9,719	-0.03(-0.22%)
May 08, 2017	13.47	13.47	13.32	13.41	7,508	-0.06(-0.45%)
May 05, 2017	11.97	13.50	11.97	13.47	15,421	+0.18(+1.36%)
May 04, 2017	13.52	13.52	13.29	13.29	10,914	-0.30(-2.21%)
May 03, 2017	13.58	13.64	13.58	13.59	17,662	-0.08(-0.59%)
May 02, 2017	13.76	13.78	13.67	13.67	22,464	-0.14(-0.99%)

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.