Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.93	16.08	15.88	15.99	27,888	-0.01(-0.06%)
Jul 28, 2017	15.94	16.24	15.90	16.00	50,677	-0.03(-0.19%)
Jul 27, 2017	16.12	16.26	15.79	16.03	139,721	-0.07(-0.43%)
Jul 26, 2017	16.13	16.24	15.97	16.10	28,303	-0.03(-0.19%)
Jul 25, 2017	15.99	16.23	15.90	16.13	108,956	+0.19(+1.19%)
Jul 24, 2017	15.63	15.96	15.50	15.94	52,146	+0.25(+1.59%)
Jul 21, 2017	15.64	15.89	15.52	15.69	93,789	+0.18(+1.16%)
Jul 20, 2017	15.57	15.58	15.40	15.51	47,296	+0.01(+0.06%)
Jul 19, 2017	15.50	15.68	15.40	15.50	23,580	-0.03(-0.19%)
Jul 18, 2017	15.66	15.82	15.51	15.53	25,974	-0.11(-0.70%)
Jul 17, 2017	15.34	15.94	15.34	15.64	68,886	+0.39(+2.56%)
Jul 14, 2017	15.22	15.46	15.17	15.25	77,642	+0.12(+0.79%)
Jul 13, 2017	15.04	15.24	14.98	15.13	221,603	+0.01(+0.07%)
Jul 12, 2017	14.75	15.20	14.73	15.12	100,268	+0.40(+2.72%)
Jul 11, 2017	14.77	15.11	14.48	14.72	143,340	-0.03(-0.20%)
Jul 10, 2017	14.70	15.23	14.69	14.75	115,031	+0.03(+0.20%)
Jul 07, 2017	14.52	14.79	14.38	14.72	100,971	+0.27(+1.87%)
Jul 06, 2017	14.49	14.77	14.40	14.45	207,652	-0.05(-0.34%)
Jul 05, 2017	15.52	15.60	14.27	14.50	128,379	-0.96(-6.21%)
Jul 03, 2017	15.33	15.76	15.11	15.46	59,288	+0.23(+1.51%)
Jun 30, 2017	15.82	16.09	15.07	15.23	104,450	-0.55(-3.49%)
Jun 29, 2017	16.22	16.22	15.75	15.78	109,993	-0.40(-2.47%)
Jun 28, 2017	16.50	16.61	16.14	16.18	75,620	-0.19(-1.16%)
Jun 27, 2017	16.87	16.89	16.37	16.37	53,006	-0.50(-2.96%)
Jun 26, 2017	16.32	16.99	16.18	16.87	62,218	+0.55(+3.37%)
Jun 23, 2017	16.36	16.66	16.09	16.32	406,963	+0.00(+0.00%)
Jun 22, 2017	15.99	16.40	15.86	16.32	54,173	+0.32(+2.00%)
Jun 21, 2017	15.63	16.03	15.46	16.00	169,651	+0.39(+2.50%)
Jun 20, 2017	15.66	15.87	15.56	15.61	71,872	-0.07(-0.45%)
Jun 19, 2017	15.62	15.79	15.53	15.68	113,679	+0.15(+0.97%)
Jun 16, 2017	16.11	16.43	15.35	15.53	612,696	-0.62(-3.84%)
Jun 15, 2017	16.29	16.40	16.05	16.15	132,065	-0.20(-1.22%)
Jun 14, 2017	16.59	16.85	16.26	16.35	149,847	-0.24(-1.45%)
Jun 13, 2017	16.24	17.05	16.02	16.59	199,608	+0.83(+5.27%)
Jun 12, 2017	16.06	16.10	15.59	15.76	140,288	-0.33(-2.05%)
Jun 09, 2017	16.33	16.50	15.93	16.09	107,325	-0.27(-1.65%)
Jun 08, 2017	16.73	17.01	16.24	16.36	87,865	-0.39(-2.33%)
Jun 07, 2017	16.90	17.06	16.51	16.75	80,705	-0.13(-0.77%)
Jun 06, 2017	17.14	17.39	16.87	16.88	70,921	-0.31(-1.80%)
Jun 05, 2017	17.14	17.36	17.00	17.19	77,529	+0.09(+0.53%)
Jun 02, 2017	16.88	17.35	16.88	17.10	273,280	+0.20(+1.18%)
Jun 01, 2017	16.93	16.97	16.68	16.90	105,173	-0.05(-0.29%)
May 31, 2017	17.03	17.11	16.91	16.95	194,084	-0.09(-0.53%)
May 30, 2017	17.05	17.25	16.96	17.04	70,004	-0.07(-0.41%)
May 26, 2017	17.06	17.25	16.69	17.11	75,414	+0.07(+0.41%)
May 25, 2017	17.04	17.16	16.83	17.04	103,904	+0.02(+0.12%)
May 24, 2017	17.01	17.27	16.85	17.02	70,414	-0.01(-0.06%)
May 23, 2017	17.21	17.23	16.97	17.03	46,753	-0.20(-1.16%)
May 22, 2017	17.12	17.33	17.08	17.23	51,128	+0.18(+1.06%)
May 19, 2017	17.50	17.50	17.03	17.05	59,553	-0.30(-1.73%)
May 18, 2017	17.04	17.59	17.04	17.35	85,272	+0.34(+2.00%)
May 17, 2017	17.06	17.40	16.66	17.01	100,673	-0.24(-1.39%)
May 16, 2017	16.75	17.87	16.68	17.25	113,004	+0.61(+3.67%)
May 15, 2017	16.37	17.01	16.36	16.64	132,268	+0.34(+2.09%)
May 12, 2017	16.49	16.52	16.02	16.30	139,553	-0.21(-1.27%)
May 11, 2017	16.75	16.90	16.18	16.51	201,011	-0.24(-1.43%)
May 10, 2017	16.80	17.59	16.74	16.75	135,784	-0.10(-0.59%)
May 09, 2017	16.71	16.97	16.33	16.85	194,218	+0.19(+1.14%)
May 08, 2017	17.25	17.45	16.61	16.66	47,552	-0.45(-2.63%)
May 05, 2017	17.26	17.42	16.92	17.11	81,767	-0.08(-0.47%)
May 04, 2017	17.28	17.49	17.13	17.19	33,234	-0.05(-0.29%)
May 03, 2017	17.61	17.69	17.17	17.24	30,816	-0.41(-2.32%)
May 02, 2017	17.94	18.21	17.61	17.65	30,767	-0.27(-1.51%)

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.