Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.25	15.33	15.04	15.30	12,579	+0.05(+0.33%)
Jul 28, 2017	15.45	15.45	15.20	15.25	4,645	-0.45(-2.86%)
Jul 27, 2017	15.39	15.78	15.39	15.70	31,078	+0.40(+2.61%)
Jul 26, 2017	16.02	16.02	15.00	15.30	15,394	-0.85(-5.26%)
Jul 25, 2017	16.09	16.26	16.00	16.15	12,606	-0.27(-1.64%)
Jul 24, 2017	15.92	16.51	15.92	16.42	27,427	+0.38(+2.37%)
Jul 21, 2017	15.86	15.86	15.84	16.04	6,341	-0.04(-0.25%)
Jul 20, 2017	16.37	16.37	15.99	16.08	9,303	-0.16(-0.98%)
Jul 19, 2017	16.35	16.47	16.24	16.24	5,359	-0.10(-0.61%)
Jul 18, 2017	16.23	16.35	16.19	16.34	5,094	-0.19(-1.15%)
Jul 17, 2017	16.53	16.54	16.33	16.53	10,652	-0.29(-1.72%)
Jul 14, 2017	16.65	16.82	16.57	16.82	20,136	-0.48(-2.77%)
Jul 13, 2017	16.95	17.31	16.95	17.30	12,521	+0.33(+1.94%)
Jul 12, 2017	16.52	16.97	16.51	16.97	93,571	-0.12(-0.70%)
Jul 11, 2017	17.58	17.73	16.99	17.09	114,294	-0.23(-1.33%)
Jul 10, 2017	18.15	18.15	17.13	17.32	17,120	-0.55(-3.08%)
Jul 07, 2017	17.59	18.18	17.59	17.87	75,192	+0.51(+2.94%)
Jul 06, 2017	17.34	17.38	17.29	17.36	4,650	+0.38(+2.24%)
Jul 05, 2017	17.46	17.46	16.94	16.98	31,377	-0.42(-2.41%)
Jul 03, 2017	17.20	17.46	17.17	17.40	72,391	+0.75(+4.50%)
Jun 30, 2017	16.64	16.74	16.57	16.65	7,032	-0.07(-0.42%)
Jun 29, 2017	16.52	16.79	16.48	16.72	7,807	+0.66(+4.11%)
Jun 28, 2017	16.31	16.35	16.06	16.06	4,994	-0.19(-1.17%)
Jun 27, 2017	15.69	16.25	15.63	16.25	22,188	+0.38(+2.39%)
Jun 26, 2017	15.89	16.01	15.60	15.87	6,924	+0.24(+1.53%)
Jun 23, 2017	15.70	15.86	15.52	15.63	8,056	-0.51(-3.16%)
Jun 22, 2017	16.14	16.29	15.95	16.14	8,672	-0.45(-2.71%)
Jun 21, 2017	16.82	16.87	16.55	16.59	23,206	-0.45(-2.64%)
Jun 20, 2017	16.92	17.10	16.89	17.04	16,549	+0.21(+1.25%)
Jun 19, 2017	16.91	16.91	16.43	16.83	11,416	+0.18(+1.08%)
Jun 16, 2017	16.62	16.72	16.51	16.65	6,603	+0.08(+0.48%)
Jun 15, 2017	16.72	16.72	16.21	16.57	19,750	+0.18(+1.10%)
Jun 14, 2017	14.86	16.56	14.80	16.39	51,186	+1.04(+6.77%)
Jun 13, 2017	15.84	15.84	15.18	15.35	20,048	-0.36(-2.29%)
Jun 12, 2017	15.72	15.78	15.37	15.71	34,765	+0.13(+0.83%)
Jun 09, 2017	15.57	15.58	15.24	15.58	24,881	+0.50(+3.31%)
Jun 08, 2017	15.03	15.23	15.03	15.08	12,498	+0.52(+3.57%)
Jun 07, 2017	14.62	14.85	14.38	14.56	17,047	+0.19(+1.32%)
Jun 06, 2017	15.33	15.33	14.29	14.37	58,449	-1.48(-9.33%)
Jun 05, 2017	15.77	16.16	15.77	15.85	5,521	-0.03(-0.19%)
Jun 02, 2017	15.54	15.92	15.54	15.88	12,545	-0.17(-1.06%)
Jun 01, 2017	16.23	16.23	15.84	16.05	23,671	+0.15(+0.94%)
May 31, 2017	15.98	16.24	15.64	15.90	21,658	-0.13(-0.81%)
May 30, 2017	15.91	16.04	15.83	16.03	4,123	+0.44(+2.82%)
May 26, 2017	15.43	15.72	15.43	15.59	21,328	-0.30(-1.89%)
May 25, 2017	15.99	16.19	15.85	15.89	20,643	+0.33(+2.12%)
May 24, 2017	16.06	16.53	15.56	15.56	66,115	-0.53(-3.29%)
May 23, 2017	15.00	16.09	15.00	16.09	30,229	+0.78(+5.09%)
May 22, 2017	15.24	15.33	15.07	15.31	20,568	-0.42(-2.70%)
May 19, 2017	15.67	15.76	15.57	15.73	6,179	-0.28(-1.78%)
May 18, 2017	15.43	16.09	15.43	16.02	26,630	+0.90(+5.95%)
May 17, 2017	15.03	15.29	14.71	15.12	39,127	-0.56(-3.57%)
May 16, 2017	15.81	15.82	15.56	15.68	14,224	-0.25(-1.57%)
May 15, 2017	15.48	16.38	15.48	15.93	11,920	-0.04(-0.25%)
May 12, 2017	15.82	16.11	15.82	15.97	9,326	-0.51(-3.09%)
May 11, 2017	16.98	16.98	16.36	16.48	26,045	-0.73(-4.24%)
May 10, 2017	17.41	17.41	17.10	17.21	78,013	-0.72(-4.01%)
May 09, 2017	18.15	18.31	17.85	17.93	14,904	+0.08(+0.45%)
May 08, 2017	18.04	18.15	17.78	17.85	16,157	+0.01(+0.06%)
May 05, 2017	18.25	18.25	17.63	17.84	25,386	-0.79(-4.24%)
May 04, 2017	18.48	18.89	18.37	18.62	19,356	+0.83(+4.66%)
May 03, 2017	17.55	17.80	16.87	17.80	28,578	+0.23(+1.31%)
May 02, 2017	17.86	17.86	17.23	17.57	17,070	-0.11(-0.62%)

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.