Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.74	13.85	13.29	13.40	639,487	-0.29(-2.12%)
Jul 28, 2017	13.64	13.85	13.47	13.69	597,010	+0.02(+0.15%)
Jul 27, 2017	13.97	14.20	13.52	13.67	901,407	-0.19(-1.37%)
Jul 26, 2017	13.94	14.08	13.77	13.86	611,543	-0.09(-0.65%)
Jul 25, 2017	13.64	14.00	13.54	13.95	1,407,223	+0.91(+6.98%)
Jul 24, 2017	12.59	13.06	12.37	13.04	1,045,798	+0.50(+3.99%)
Jul 21, 2017	12.52	12.75	12.35	12.54	1,127,307	+0.02(+0.16%)
Jul 20, 2017	13.03	13.10	12.09	12.52	2,207,382	-0.66(-5.01%)
Jul 19, 2017	13.45	13.97	13.10	13.18	2,518,907	-1.10(-7.70%)
Jul 18, 2017	14.37	14.60	14.15	14.28	993,267	-0.10(-0.70%)
Jul 17, 2017	14.00	15.00	13.85	14.38	2,074,331	+1.06(+7.96%)
Jul 14, 2017	13.30	13.40	13.09	13.32	303,382	+0.11(+0.83%)
Jul 13, 2017	13.27	13.32	12.93	13.21	284,839	+0.03(+0.23%)
Jul 12, 2017	12.99	13.34	12.99	13.18	410,654	+0.25(+1.93%)
Jul 11, 2017	12.63	12.97	12.63	12.93	569,084	+0.34(+2.70%)
Jul 10, 2017	12.15	12.86	12.15	12.59	604,324	-0.18(-1.41%)
Jul 07, 2017	12.61	12.82	12.49	12.77	523,082	+0.22(+1.75%)
Jul 06, 2017	12.44	12.58	12.14	12.55	430,703	-0.04(-0.32%)
Jul 05, 2017	12.66	12.79	12.39	12.59	555,396	-0.09(-0.71%)
Jul 03, 2017	12.94	13.11	12.52	12.68	190,665	-0.20(-1.55%)
Jun 30, 2017	13.01	13.17	12.87	12.88	505,516	-0.10(-0.77%)
Jun 29, 2017	13.45	13.68	12.73	12.98	651,603	-0.52(-3.85%)
Jun 28, 2017	13.35	13.62	13.17	13.50	385,101	+0.23(+1.73%)
Jun 27, 2017	13.63	13.87	13.15	13.27	489,629	-0.36(-2.64%)
Jun 26, 2017	13.96	14.07	13.60	13.63	418,108	-0.25(-1.80%)
Jun 23, 2017		13.97		13.88	1,401,470	+0.37(+2.74%)
Jun 22, 2017	13.50	13.81	13.33	13.51	688,316	-0.01(-0.07%)
Jun 21, 2017	13.00	13.53	12.84	13.52	625,195	+0.35(+2.66%)
Jun 20, 2017	13.25	13.54	13.10	13.17	779,779	-0.12(-0.90%)
Jun 19, 2017	13.31	13.33	13.11	13.29	585,726	+0.13(+0.99%)
Jun 16, 2017	12.64	13.17	12.60	13.16	1,380,482	+0.49(+3.87%)
Jun 15, 2017	12.59	12.85	12.38	12.67	698,682	-0.20(-1.55%)
Jun 14, 2017	13.42	13.47	12.80	12.87	925,391	-0.51(-3.81%)
Jun 13, 2017	12.15	13.39	12.09	13.38	1,711,096	+1.30(+10.76%)
Jun 12, 2017	11.86	12.28	11.68	12.08	916,759	+0.12(+1.00%)
Jun 09, 2017	12.51	12.55	11.50	11.96	2,147,046	-0.74(-5.83%)
Jun 08, 2017	12.27	12.72	12.19	12.70	777,168	+0.44(+3.59%)
Jun 07, 2017	12.25	12.44	12.05	12.26	638,712	+0.01(+0.08%)
Jun 06, 2017	12.65	12.81	12.20	12.25	921,911	-0.70(-5.41%)
Jun 05, 2017	12.90	12.96	12.66	12.95	379,355	+0.03(+0.23%)
Jun 02, 2017	12.98	13.12	12.67	12.92	523,604	+0.02(+0.16%)
Jun 01, 2017	12.43	12.90	12.34	12.90	755,921	+0.54(+4.37%)
May 31, 2017	12.10	12.69	12.05	12.36	1,896,326	-0.53(-4.11%)
May 30, 2017	13.60	13.60	12.84	12.89	1,077,403	-0.80(-5.84%)
May 26, 2017	13.42	13.81	13.26	13.69	640,494	+0.24(+1.78%)
May 25, 2017	13.41	13.86	13.25	13.45	1,533,218	-0.39(-2.82%)
May 24, 2017	12.75	13.89	12.75	13.84	2,077,752	+1.31(+10.45%)
May 23, 2017	12.78	12.79	12.46	12.53	347,955	-0.17(-1.34%)
May 22, 2017	12.47	12.72	12.42	12.70	485,960	+0.29(+2.34%)
May 19, 2017	12.70	12.82	12.39	12.41	790,525	-0.21(-1.66%)
May 18, 2017	12.22	12.69	12.05	12.62	851,587	+0.33(+2.69%)
May 17, 2017	12.73	12.73	12.23	12.29	1,053,511	-0.65(-5.02%)
May 16, 2017	13.24	13.34	12.62	12.94	1,725,044	-0.30(-2.27%)
May 15, 2017	13.48	13.76	13.20	13.24	1,069,410	-0.18(-1.34%)
May 12, 2017	12.55	13.56	12.47	13.42	1,653,231	+0.87(+6.93%)
May 11, 2017	12.37	12.69	12.21	12.55	673,312	+0.11(+0.88%)
May 10, 2017	12.07	12.76	11.92	12.44	1,827,147	+0.31(+2.56%)
May 09, 2017	11.01	12.48	11.00	12.13	2,595,085	+1.08(+9.77%)
May 08, 2017	11.11	11.14	10.85	11.05	1,399,534	-0.10(-0.90%)
May 05, 2017	11.00	11.17	10.69	11.15	2,896,165	+1.05(+10.40%)
May 04, 2017	10.15	10.25	9.930	10.10	2,060,312	-0.04(-0.39%)
May 03, 2017	10.46	10.53	9.931	10.14	883,450	-0.39(-3.70%)
May 02, 2017	10.40	10.58	10.36	10.53	752,308	+0.04(+0.38%)

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.