Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.48	15.56	15.29	15.29	367,411	-0.41(-2.61%)
Jul 28, 2017	15.55	15.76	15.50	15.70	77,491	+0.61(+4.06%)
Jul 27, 2017	15.19	15.19	15.09	15.09	28,150	-0.23(-1.51%)
Jul 26, 2017	15.29	15.32	15.25	15.32	10,952	+0.00(+0.00%)
Jul 25, 2017	15.38	15.44	15.31	15.32	75,861	+0.02(+0.13%)
Jul 24, 2017	15.29	15.31	15.29	15.30	35,881	+0.29(+1.93%)
Jul 21, 2017	15.04	15.04	14.98	15.01	21,299	-0.18(-1.18%)
Jul 20, 2017	15.20	15.25	15.16	15.19	43,675	+0.06(+0.40%)
Jul 19, 2017	15.09	15.20	15.09	15.13	53,961	+0.16(+1.06%)
Jul 18, 2017	15.00	15.06	14.97	14.97	11,647	-0.14(-0.92%)
Jul 17, 2017	15.17	15.17	15.06	15.11	34,960	-0.15(-0.98%)
Jul 14, 2017	15.08	15.28	15.08	15.26	34,808	-0.00(-0.00%)
Jul 13, 2017	15.22	15.28	15.16	15.26	102,715	+0.12(+0.80%)
Jul 12, 2017	15.15	15.16	15.10	15.14	121,042	-0.01(-0.07%)
Jul 11, 2017	15.09	15.15	15.04	15.15	61,996	-0.04(-0.26%)
Jul 10, 2017	15.10	15.20	15.10	15.19	149,323	-0.01(-0.07%)
Jul 07, 2017	15.20	15.22	15.13	15.20	98,349	+0.22(+1.47%)
Jul 06, 2017	14.98	15.10	14.88	14.98	146,522	+0.02(+0.14%)
Jul 05, 2017	15.00	15.02	14.90	14.96	176,370	+0.19(+1.29%)
Jul 03, 2017	14.85	14.92	14.77	14.77	89,777	+0.21(+1.44%)
Jun 30, 2017	14.66	14.76	14.45	14.56	296,219	-0.13(-0.88%)
Jun 29, 2017	14.80	14.80	14.63	14.69	140,877	+0.26(+1.80%)
Jun 28, 2017	14.28	14.43	14.28	14.43	149,601	+0.15(+1.05%)
Jun 27, 2017	14.21	14.30	14.16	14.28	83,797	+0.33(+2.37%)
Jun 26, 2017	13.94	14.00	13.86	13.95	53,292	+0.23(+1.68%)
Jun 23, 2017	13.72	13.82	13.72	13.72	12,700	-0.14(-1.01%)
Jun 22, 2017	13.75	13.86	13.75	13.86	3,292	+0.07(+0.51%)
Jun 21, 2017	13.77	13.85	13.75	13.79	133,326	+0.06(+0.44%)
Jun 20, 2017	13.90	13.90	13.73	13.73	49,410	-0.21(-1.51%)
Jun 19, 2017	14.02	14.02	13.94	13.94	104,116	+0.39(+2.88%)
Jun 16, 2017	13.45	13.55	13.45	13.55	247,920	+0.24(+1.80%)
Jun 15, 2017	13.27	13.36	13.22	13.31	53,024	-0.38(-2.78%)
Jun 14, 2017	13.60	13.69	13.55	13.69	34,748	-0.13(-0.94%)
Jun 13, 2017	13.75	13.85	13.70	13.82	364,747	+0.19(+1.39%)
Jun 12, 2017	13.79	13.80	13.63	13.63	129,286	-0.17(-1.23%)
Jun 09, 2017	13.67	13.85	13.67	13.80	123,198	+0.08(+0.58%)
Jun 08, 2017	13.55	13.78	13.55	13.72	612,499	+0.00(+0.00%)
Jun 07, 2017	13.69	13.75	13.69	13.72	101,283	+0.03(+0.22%)
Jun 06, 2017	13.63	13.71	13.63	13.69	86,789	-0.01(-0.07%)
Jun 05, 2017	13.65	13.77	13.65	13.70	36,118	-0.20(-1.44%)
Jun 02, 2017	14.00	14.00	13.71	13.90	93,701	+0.26(+1.90%)
Jun 01, 2017	13.70	13.73	13.63	13.64	94,081	+0.00(+0.01%)
May 31, 2017	13.76	13.76	13.62	13.64	192,966	-0.07(-0.51%)
May 30, 2017	13.83	13.83	13.71	13.71	201,551	-0.26(-1.86%)
May 26, 2017	14.04	14.12	13.93	13.97	542,815	+0.18(+1.31%)
May 25, 2017	13.84	13.90	13.67	13.79	220,760	+0.07(+0.51%)
May 24, 2017	13.58	13.91	13.58	13.72	350,647	-0.11(-0.80%)
May 23, 2017	13.69	13.85	13.69	13.83	107,640	-0.52(-3.62%)
May 22, 2017	14.43	14.52	14.33	14.35	265,513	-0.01(-0.07%)
May 19, 2017	14.25	14.42	14.25	14.36	49,216	+0.07(+0.49%)
May 18, 2017	14.15	14.35	14.15	14.29	75,723	+0.00(+0.00%)
May 17, 2017	14.38	14.45	14.24	14.29	129,855	-0.43(-2.92%)
May 16, 2017	14.77	14.80	14.68	14.72	228,029	-0.05(-0.34%)
May 15, 2017	14.71	14.89	14.67	14.77	283,187	+0.10(+0.68%)
May 12, 2017	14.66	14.75	14.62	14.67	193,067	-0.08(-0.54%)
May 11, 2017	14.78	14.85	14.73	14.75	134,935	-0.11(-0.74%)
May 10, 2017	14.86	14.92	14.86	14.86	375,476	+0.15(+1.02%)
May 09, 2017	14.94	15.00	14.70	14.71	170,832	-0.73(-4.73%)
May 08, 2017	15.49	15.52	15.42	15.44	350,943	-0.30(-1.91%)
May 05, 2017	15.60	15.77	15.57	15.74	1,156,611	+0.22(+1.42%)
May 04, 2017	15.56	15.60	15.47	15.52	2,465,335	+0.11(+0.71%)
May 03, 2017	15.37	15.42	15.33	15.41	88,885	+0.13(+0.85%)
May 02, 2017	15.26	15.31	15.23	15.28	167,598	+0.07(+0.46%)

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.