Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	16.37	16.84	16.20	16.80	61,697	+0.54(+3.32%)
Jul 28, 2017	16.54	16.76	16.24	16.26	46,203	-0.29(-1.75%)
Jul 27, 2017	16.22	16.82	16.15	16.55	54,532	+0.34(+2.10%)
Jul 26, 2017	16.14	16.29	15.76	16.21	39,564	+0.08(+0.50%)
Jul 25, 2017	16.19	16.26	15.93	16.13	25,754	+0.02(+0.12%)
Jul 24, 2017	16.29	16.30	15.88	16.11	34,224	-0.20(-1.23%)
Jul 21, 2017	16.71	16.77	16.16	16.31	135,786	-0.16(-0.97%)
Jul 20, 2017		16.88	16.40	16.47	28,800	-0.24(-1.44%)
Jul 19, 2017	16.78	16.91	16.41	16.71	28,189	-0.06(-0.36%)
Jul 18, 2017	16.88	17.08	16.57	16.77	39,070	-0.15(-0.89%)
Jul 17, 2017	16.60	17.00	16.57	16.92	79,726	+0.31(+1.87%)
Jul 14, 2017	16.92	16.92	16.10	16.61	24,172	-0.31(-1.83%)
Jul 13, 2017	16.91	17.11	16.87	16.92	39,764	-0.13(-0.76%)
Jul 12, 2017	17.34	17.38	16.66	17.05	63,431	+0.02(+0.12%)
Jul 11, 2017	16.29	17.09	16.29	17.03	47,744	+0.73(+4.48%)
Jul 10, 2017	16.14	16.36	16.09	16.30	41,012	+0.07(+0.43%)
Jul 07, 2017	16.47	16.47	15.94	16.23	38,042	+0.43(+2.72%)
Jul 06, 2017	15.86	16.16	15.70	15.80	65,705	-0.46(-2.83%)
Jul 05, 2017	17.10	17.10	16.17	16.26	96,655	-0.65(-3.84%)
Jul 03, 2017	16.76	17.10	16.62	16.91	34,274	+0.09(+0.54%)
Jun 30, 2017	16.67	16.90	16.51	16.82	40,956	+0.17(+1.02%)
Jun 29, 2017	16.29	16.68	16.10	16.65	52,884	+0.36(+2.21%)
Jun 28, 2017	15.93	16.35	15.90	16.29	74,993	+0.42(+2.65%)
Jun 27, 2017	15.85	16.04	15.70	15.87	55,637	+0.01(+0.06%)
Jun 26, 2017	15.77	16.07	15.69	15.86	95,462	+0.07(+0.44%)
Jun 23, 2017	15.33	16.55	15.14	15.79	191,951	+0.45(+2.93%)
Jun 22, 2017	15.20	15.38	15.03	15.34	49,400	+0.20(+1.32%)
Jun 21, 2017	14.79	15.55	14.76	15.14	62,631	+0.29(+1.95%)
Jun 20, 2017	15.11	15.12	14.79	14.85	75,593	-0.20(-1.33%)
Jun 19, 2017	15.09	15.43	14.76	15.05	33,961	+0.04(+0.27%)
Jun 16, 2017	14.63	15.33	14.62	15.01	109,375	-0.12(-0.79%)
Jun 15, 2017	14.30	15.17	14.22	15.13	78,852	+0.75(+5.22%)
Jun 14, 2017	14.54	15.06	14.34	14.38	60,907	-0.16(-1.10%)
Jun 13, 2017	14.54	14.62	14.21	14.54	48,371	+0.03(+0.21%)
Jun 12, 2017	14.63	14.66	14.15	14.51	70,039	-0.12(-0.82%)
Jun 09, 2017	14.63	14.76	14.15	14.63	127,657	+0.03(+0.21%)
Jun 08, 2017	14.18	14.84	13.88	14.60	96,289	+0.09(+0.62%)
Jun 07, 2017	14.46	14.82	14.21	14.51	34,630	+0.05(+0.35%)
Jun 06, 2017	14.41	14.69	14.24	14.46	42,359	-0.05(-0.34%)
Jun 05, 2017	15.29	15.29	14.41	14.51	67,161	-0.69(-4.54%)
Jun 02, 2017	14.88	15.38	14.84	15.20	288,512	+0.40(+2.70%)
Jun 01, 2017	14.02	14.82	14.02	14.80	166,518	+0.80(+5.71%)
May 31, 2017	14.00	14.31	13.75	14.00	135,276	+0.00(+0.00%)
May 30, 2017	13.95	14.11	13.53	14.00	103,191	+0.02(+0.14%)
May 26, 2017	14.03	14.12	13.84	13.98	123,599	-0.21(-1.48%)
May 25, 2017	13.99	14.19	13.95	14.19	69,028	+0.13(+0.92%)
May 24, 2017	14.16	14.38	13.99	14.06	65,020	-0.06(-0.42%)
May 23, 2017	13.91	14.25	13.69	14.12	92,168	+0.18(+1.29%)
May 22, 2017	13.85	14.27	13.78	13.94	51,151	+0.01(+0.07%)
May 19, 2017	13.90	14.14	13.80	13.93	55,711	-0.02(-0.14%)
May 18, 2017	14.23	14.29	13.85	13.95	68,201	-0.16(-1.13%)
May 17, 2017	14.27	14.32	13.92	14.11	75,506	-0.33(-2.29%)
May 16, 2017	14.51	14.63	14.18	14.44	52,444	-0.05(-0.35%)
May 15, 2017	14.44	14.89	14.44	14.49	81,090	-0.04(-0.28%)
May 12, 2017	14.42	15.13	14.22	14.53	110,715	+0.02(+0.14%)
May 11, 2017	14.56	14.66	14.15	14.51	72,814	-0.07(-0.48%)
May 10, 2017	14.52	14.64	14.23	14.58	44,134	+0.08(+0.55%)
May 09, 2017	14.04	14.77	13.96	14.50	112,159	+0.46(+3.28%)
May 08, 2017	14.35	14.46	14.00	14.04	55,238	-0.31(-2.16%)
May 05, 2017	14.35	14.51	14.25	14.35	55,762	+0.09(+0.63%)
May 04, 2017	14.62	14.62	13.94	14.26	155,307	-0.32(-2.19%)
May 03, 2017	14.97	15.01	14.55	14.58	469,145	-0.53(-3.51%)
May 02, 2017	14.95	15.89	14.70	15.11	190,261	-0.31(-2.01%)

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.