Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.35	15.70	15.27	15.50	10,045	+0.00(+0.00%)
Jul 28, 2017	15.50	15.70	15.50	15.50	20,593	-0.04(-0.26%)
Jul 27, 2017	15.76	15.76	15.50	15.54	13,104	-0.21(-1.33%)
Jul 26, 2017	15.79	15.80	15.57	15.75	5,700	+0.05(+0.32%)
Jul 25, 2017	15.38	15.80	15.38	15.70	17,366	+0.15(+0.96%)
Jul 24, 2017	15.50	16.13	15.34	15.55	36,282	-0.04(-0.26%)
Jul 21, 2017	15.50	16.15	15.50	15.59	14,749	+0.12(+0.78%)
Jul 20, 2017	15.23	15.48	15.20	15.47	18,218	+0.20(+1.31%)
Jul 19, 2017	15.20	15.49	15.20	15.27	4,504	+0.11(+0.73%)
Jul 18, 2017	15.38	15.40	15.15	15.16	7,002	-0.12(-0.79%)
Jul 17, 2017	15.25	15.63	15.21	15.28	13,148	-0.14(-0.91%)
Jul 14, 2017	15.55	15.55	15.40	15.42	5,427	+0.07(+0.46%)
Jul 13, 2017	15.41	15.71	15.33	15.35	7,099	-0.15(-0.97%)
Jul 12, 2017	15.28	15.84	15.15	15.50	17,065	+0.03(+0.19%)
Jul 11, 2017	15.95	15.95	15.43	15.47	14,109	-0.33(-2.09%)
Jul 10, 2017	15.93	15.93	15.89	15.80	11,228	-0.44(-2.71%)
Jul 07, 2017	16.32	16.35	16.23	16.24	9,975	-0.18(-1.10%)
Jul 06, 2017	16.18	16.50	16.18	16.42	17,479	+0.10(+0.61%)
Jul 05, 2017	16.00	16.50	16.00	16.32	4,296	+0.06(+0.37%)
Jul 03, 2017	16.23	16.26	15.97	16.26	7,000	+0.00(+0.00%)
Jun 30, 2017	16.11	16.46	16.11	16.26	28,401	-0.20(-1.22%)
Jun 29, 2017	15.30	16.50	14.93	16.46	53,623	+1.08(+7.02%)
Jun 28, 2017	15.07	15.63	14.16	15.38	42,568	+0.31(+2.06%)
Jun 27, 2017	14.83	15.26	14.67	15.07	18,781	+0.10(+0.67%)
Jun 26, 2017	15.00	15.69	14.83	14.97	19,945	-0.02(-0.13%)
Jun 23, 2017	15.12	15.18	14.31	14.99	379,770	-0.01(-0.07%)
Jun 22, 2017	14.70	15.70	14.70	15.00	24,590	+0.37(+2.53%)
Jun 21, 2017	13.69	14.82	13.61	14.63	71,013	+1.52(+11.59%)
Jun 20, 2017	13.89	14.09	13.10	13.11	24,866	-0.93(-6.62%)
Jun 19, 2017	14.00	15.13	13.64	14.04	15,500	+0.12(+0.86%)
Jun 16, 2017	14.18	15.40	13.09	13.92	36,317	-1.03(-6.89%)
Jun 15, 2017	15.10	15.36	14.72	14.95	19,354	-0.17(-1.12%)
Jun 14, 2017	15.13	15.38	15.07	15.12	16,188	-0.23(-1.50%)
Jun 13, 2017	15.48	15.48	15.13	15.35	17,191	-0.01(-0.07%)
Jun 12, 2017	15.53	15.62	15.30	15.36	17,742	-0.19(-1.22%)
Jun 09, 2017	15.88	15.96	15.52	15.55	16,144	-0.42(-2.63%)
Jun 08, 2017	15.70	15.99	15.36	15.97	17,494	+0.37(+2.37%)
Jun 07, 2017	15.49	15.69	15.36	15.60	30,284	+0.08(+0.55%)
Jun 06, 2017	15.32	15.79	15.32	15.52	19,783	-0.16(-1.05%)
Jun 05, 2017	15.51	15.74	15.45	15.68	32,171	+0.09(+0.58%)
Jun 02, 2017	15.35	15.74	15.30	15.59	25,496	+0.31(+2.03%)
Jun 01, 2017	15.39	15.88	15.05	15.28	28,523	+0.06(+0.39%)
May 31, 2017	15.07	15.24	15.00	15.22	6,237	+0.11(+0.73%)
May 30, 2017	15.30	15.30	15.02	15.11	13,760	-0.17(-1.11%)
May 26, 2017	15.63	15.63	15.25	15.28	11,786	-0.45(-2.86%)
May 25, 2017	15.96	16.08	15.38	15.73	11,456	+0.28(+1.81%)
May 24, 2017	15.84	16.06	15.45	15.45	21,980	-0.82(-5.04%)
May 23, 2017	16.40	16.40	16.19	16.27	439,636	-0.11(-0.67%)
May 22, 2017	16.29	16.50	16.15	16.38	6,923	+0.10(+0.61%)
May 19, 2017	15.62	16.29	15.62	16.28	3,482	+0.09(+0.56%)
May 18, 2017	15.94	16.30	15.61	16.19	16,445	+0.34(+2.15%)
May 17, 2017	16.09	16.09	15.66	15.85	4,366	-0.44(-2.70%)
May 16, 2017	15.93	16.30	15.93	16.29	3,713	+0.00(+0.00%)
May 15, 2017	16.00	16.34	15.94	16.29	3,251	+0.38(+2.39%)
May 12, 2017	15.74	16.39	15.73	15.91	6,365	-0.08(-0.50%)
May 11, 2017	15.51	15.99	15.50	15.99	11,117	+0.40(+2.57%)
May 10, 2017	15.76	15.79	15.59	15.59	6,726	-0.20(-1.27%)
May 09, 2017	15.89	15.90	15.61	15.79	3,450	-0.11(-0.69%)
May 08, 2017	15.84	16.01	15.50	15.90	4,992	-0.08(-0.50%)
May 05, 2017	15.79	16.09	15.60	15.98	6,742	+0.19(+1.20%)
May 04, 2017	15.91	15.95	15.50	15.79	11,149	-0.32(-1.99%)
May 03, 2017	16.06	16.20	15.79	16.11	6,199	-0.27(-1.65%)
May 02, 2017	16.04	16.40	16.04	16.38	4,158	+0.40(+2.50%)

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.