Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.23	13.53	13.20	13.50	512,129	+0.27(+2.06%)
Jul 28, 2017	13.18	13.39	12.90	13.23	982,971	-0.44(-3.19%)
Jul 27, 2017	13.67	14.27	13.61	13.67	607,726	+0.08(+0.60%)
Jul 26, 2017	13.64	13.80	13.56	13.58	566,488	-0.11(-0.80%)
Jul 25, 2017	13.50	13.72	13.48	13.69	477,955	+0.19(+1.41%)
Jul 24, 2017	13.45	13.55	13.42	13.50	426,400	+0.00(+0.00%)
Jul 21, 2017	13.42	13.56	13.42	13.50	231,035	+0.05(+0.41%)
Jul 20, 2017	13.37	13.57	13.37	13.45	359,260	-0.03(-0.20%)
Jul 19, 2017	13.45	13.58	13.37	13.48	323,699	+0.03(+0.20%)
Jul 18, 2017	13.37	13.53	13.31	13.45	329,696	-0.05(-0.40%)
Jul 17, 2017	13.26	13.58	13.26	13.50	514,400	+0.14(+1.02%)
Jul 14, 2017	13.34	13.45	13.34	13.37	370,472	-0.03(-0.20%)
Jul 13, 2017	13.23	13.42	13.22	13.39	390,059	+0.16(+1.24%)
Jul 12, 2017	13.12	13.37	13.12	13.23	446,597	+0.14(+1.04%)
Jul 11, 2017	13.12	13.23	12.98	13.09	388,844	-0.03(-0.21%)
Jul 10, 2017	13.04	13.26	13.02	13.12	576,303	+0.03(+0.21%)
Jul 07, 2017	12.85	13.18	12.82	13.09	564,719	+0.25(+1.91%)
Jul 06, 2017	12.82	12.93	12.82	12.85	275,422	-0.05(-0.42%)
Jul 05, 2017	12.96	13.07	12.88	12.90	322,132	-0.08(-0.63%)
Jul 03, 2017	12.88	13.09	12.88	12.98	451,524	+0.08(+0.63%)
Jun 30, 2017	12.68	13.04	12.68	12.90	424,451	+0.19(+1.50%)
Jun 29, 2017	12.74	12.85	12.68	12.71	441,632	-0.03(-0.21%)
Jun 28, 2017	12.68	12.83	12.64	12.74	466,336	+0.05(+0.43%)
Jun 27, 2017	12.85	12.96	12.68	12.68	494,137	-0.19(-1.48%)
Jun 26, 2017	12.90	13.07	12.82	12.88	593,925	+0.05(+0.43%)
Jun 23, 2017	12.79	12.95	12.74	12.82	429,747	+0.03(+0.21%)
Jun 22, 2017	12.68	12.98	12.68	12.79	588,421	+0.08(+0.64%)
Jun 21, 2017	12.66	12.81	12.64	12.71	567,620	+0.00(+0.00%)
Jun 20, 2017	12.49	12.81	12.44	12.71	777,562	+0.03(+0.22%)
Jun 19, 2017	12.71	12.75	12.63	12.68	565,468	-0.03(-0.21%)
Jun 16, 2017	12.55	12.71	12.50	12.71	359,388	+0.11(+0.87%)
Jun 15, 2017	12.60	12.71	12.52	12.60	577,071	-0.11(-0.86%)
Jun 14, 2017	12.60	12.82	12.58	12.71	556,459	+0.03(+0.22%)
Jun 13, 2017	12.58	12.82	12.55	12.68	962,726	+0.08(+0.65%)
Jun 12, 2017	12.66	12.73	12.58	12.60	615,549	-0.08(-0.64%)
Jun 09, 2017	12.55	12.85	12.55	12.68	909,358	+0.14(+1.09%)
Jun 08, 2017	12.47	12.66	12.47	12.55	559,682	+0.05(+0.44%)
Jun 07, 2017	12.41	12.56	12.36	12.49	662,533	+0.08(+0.66%)
Jun 06, 2017	12.28	12.52	12.28	12.41	601,761	+0.05(+0.44%)
Jun 05, 2017	12.41	12.52	12.32	12.36	959,722	-0.08(-0.66%)
Jun 02, 2017	12.38	12.52	12.28	12.44	1,290,203	-0.11(-0.87%)
Jun 01, 2017	12.30	12.60	12.25	12.55	1,739,904	+0.25(+2.00%)
May 31, 2017	12.11	12.40	11.95	12.30	1,766,818	+0.22(+1.81%)
May 30, 2017	11.95	12.17	11.87	12.08	1,489,705	+0.19(+1.61%)
May 26, 2017	11.54	11.95	11.51	11.89	942,982	+0.30(+2.59%)
May 25, 2017	11.40	11.70	11.40	11.59	888,427	+0.16(+1.43%)
May 24, 2017	11.51	11.61	11.38	11.43	1,040,442	-0.08(-0.71%)
May 23, 2017	11.48	11.65	11.42	11.51	1,569,389	+0.08(+0.72%)
May 22, 2017	11.38	11.53	11.32	11.43	2,000,445	+0.00(+0.00%)
May 19, 2017	11.51	11.54	11.40	11.43	1,241,459	-0.03(-0.24%)
May 18, 2017	11.46	11.48	11.24	11.46	985,114	+0.00(+0.00%)
May 17, 2017	11.57	11.65	11.38	11.46	1,141,345	-0.14(-1.18%)
May 16, 2017	11.65	11.65	11.51	11.59	665,931	+0.00(+0.00%)
May 15, 2017	11.54	11.68	11.48	11.59	1,257,104	+0.05(+0.47%)
May 12, 2017	11.59	11.62	11.40	11.54	882,415	+0.03(+0.24%)
May 11, 2017	11.35	11.59	11.35	11.51	1,351,705	+0.14(+1.20%)
May 10, 2017	11.46	11.48	11.32	11.38	1,510,159	-0.11(-0.95%)
May 09, 2017	11.40	11.54	11.38	11.48	1,024,066	+0.11(+0.96%)
May 08, 2017	11.43	11.46	11.35	11.38	515,940	-0.03(-0.24%)
May 05, 2017	11.29	11.48	11.21	11.40	891,058	+0.16(+1.46%)
May 04, 2017	11.40	11.54	11.13	11.24	1,980,169	-0.21(-1.86%)
May 03, 2017	11.50	11.69	11.37	11.45	1,540,336	-0.05(-0.46%)
May 02, 2017	11.85	11.86	11.48	11.50	2,272,246	-0.32(-2.71%)

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.