Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		17.15	16.71	16.78	34,492	+0.06(+0.36%)
Jul 28, 2017	16.81	17.21	16.51	16.72	20,194	-0.10(-0.59%)
Jul 27, 2017	17.79	17.79	16.66	16.82	19,405	-0.29(-1.68%)
Jul 26, 2017	17.45	17.45	17.03	17.11	28,552	-0.32(-1.82%)
Jul 25, 2017	17.99	17.99	17.23	17.43	25,502	+0.14(+0.80%)
Jul 24, 2017	16.95	17.43	16.92	17.29	43,405	+0.33(+1.93%)
Jul 21, 2017	17.36	17.37	16.86	16.96	42,712	-0.28(-1.61%)
Jul 20, 2017		17.09	16.72	17.24	52,362	+0.29(+1.70%)
Jul 19, 2017	17.01	17.31	16.38	16.95	40,053	+0.04(+0.23%)
Jul 18, 2017	16.93	17.36	16.86	16.91	37,823	-0.14(-0.81%)
Jul 17, 2017	17.16	17.38	16.86	17.05	34,309	-0.12(-0.69%)
Jul 14, 2017	17.01	17.34	16.82	17.17	38,516	+0.42(+2.49%)
Jul 13, 2017	17.10	17.10	16.39	16.75	18,860	-0.28(-1.63%)
Jul 12, 2017	16.97	17.23	16.63	17.03	37,971	+0.12(+0.70%)
Jul 11, 2017	16.25	16.91	16.25	16.91	18,601	+0.23(+1.37%)
Jul 10, 2017	16.44	16.95	15.94	16.68	39,141	+0.16(+0.96%)
Jul 07, 2017	16.59	16.85	16.27	16.52	33,335	-0.10(-0.60%)
Jul 06, 2017	16.49	16.85	16.34	16.62	26,457	-0.04(-0.24%)
Jul 05, 2017	16.48	16.67	15.95	16.66	30,329	+0.14(+0.84%)
Jul 03, 2017	16.01	16.66	15.45	16.52	20,689	+0.52(+3.22%)
Jun 30, 2017	15.77	16.38	15.38	16.01	47,257	+0.29(+1.83%)
Jun 29, 2017	15.67	16.04	15.34	15.72	35,450	+0.08(+0.51%)
Jun 28, 2017	15.72	16.01	15.26	15.64	20,825	+0.33(+2.14%)
Jun 27, 2017	16.42	16.42	14.99	15.31	36,919	-1.08(-6.59%)
Jun 26, 2017	15.49	16.67	15.16	16.40	76,892	+0.77(+4.95%)
Jun 23, 2017	15.15	15.83	15.04	15.62	911,185	-0.05(-0.32%)
Jun 22, 2017	15.55	16.27	15.55	15.67	38,865	+0.07(+0.45%)
Jun 21, 2017	16.22	16.47	14.84	15.60	59,816	-1.03(-6.20%)
Jun 20, 2017	16.56	17.09	16.35	16.63	18,762	+0.00(+0.00%)
Jun 19, 2017	16.77	17.11	16.46	16.63	21,010	-0.14(-0.83%)
Jun 16, 2017	16.75	16.96	16.21	16.77	13,963	-0.24(-1.40%)
Jun 15, 2017	17.46	18.05	16.84	17.01	20,303	-0.17(-0.98%)
Jun 14, 2017	16.13	17.68	16.13	17.18	30,321	+0.40(+2.36%)
Jun 13, 2017	16.45	17.61	16.45	16.78	16,179	+0.36(+2.17%)
Jun 12, 2017	17.85	18.30	16.35	16.43	34,450	-1.59(-8.81%)
Jun 09, 2017	17.71	18.61	17.60	18.01	11,281	+0.30(+1.68%)
Jun 08, 2017	17.25	18.03	17.25	17.71	16,344	+0.14(+0.79%)
Jun 07, 2017	17.41	17.88	16.65	17.58	24,461	+0.11(+0.62%)
Jun 06, 2017	17.85	17.86	16.87	17.47	23,831	-0.49(-2.71%)
Jun 05, 2017	18.34	18.34	17.78	17.95	18,666	-0.21(-1.15%)
Jun 02, 2017	18.19	18.24	17.84	18.16	20,643	+0.08(+0.44%)
Jun 01, 2017	17.80	18.23	17.61	18.08	29,293	+0.33(+1.84%)
May 31, 2017	17.11	17.76	17.01	17.75	17,695	+0.58(+3.35%)
May 30, 2017	17.11	17.36	16.89	17.18	19,328	-0.01(-0.06%)
May 26, 2017	17.12	17.34	17.03	17.19	22,056	+0.18(+1.05%)
May 25, 2017	16.53	17.40	16.47	17.01	29,700	+0.47(+2.82%)
May 24, 2017	15.81	16.55	15.64	16.54	51,667	+0.73(+4.64%)
May 23, 2017	15.42	15.84	15.42	15.81	45,219	+0.45(+2.90%)
May 22, 2017	15.46	15.60	15.14	15.36	38,415	-0.27(-1.71%)
May 19, 2017	15.04	15.73	14.98	15.63	50,771	+0.83(+5.63%)
May 18, 2017	15.04	16.30	14.69	14.80	54,007	-2.00(-11.92%)
May 17, 2017	17.23	17.23	16.11	16.80	47,546	-0.69(-3.97%)
May 16, 2017	17.80	17.80	17.40	17.50	15,313	-0.32(-1.78%)
May 15, 2017	18.43	18.51	17.72	17.81	22,210	-0.63(-3.44%)
May 12, 2017	19.20	19.31	18.35	18.45	22,782	-1.01(-5.20%)
May 11, 2017	19.68	19.86	19.21	19.46	24,467	-0.42(-2.10%)
May 10, 2017	20.83	20.99	19.35	19.88	22,032	-0.92(-4.44%)
May 09, 2017	20.16	21.10	19.58	20.80	33,198	+0.60(+2.95%)
May 08, 2017	20.18	20.51	19.66	20.20	33,681	+0.02(+0.10%)
May 05, 2017	19.34	20.18	18.86	20.18	45,646	+0.43(+2.16%)
May 04, 2017	19.72	19.78	19.35	19.76	29,393	+0.08(+0.40%)
May 03, 2017	19.75	19.78	19.38	19.68	14,813	-0.10(-0.50%)
May 02, 2017	19.57	19.78	19.50	19.78	16,487	+0.32(+1.63%)

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.