Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.32	17.37	17.13	17.24	357,932	+0.01(+0.05%)
Jul 28, 2017	17.16	17.23	16.99	17.23	164,950	+0.08(+0.49%)
Jul 27, 2017	17.26	17.26	16.98	17.15	217,842	+0.00(+0.00%)
Jul 26, 2017	17.02	17.15	16.88	17.15	464,876	+0.08(+0.49%)
Jul 25, 2017	17.18	17.18	16.85	17.06	221,371	+0.05(+0.27%)
Jul 24, 2017	16.89	17.05	16.83	17.02	435,024	+0.05(+0.27%)
Jul 21, 2017	17.17	17.17	16.84	16.97	249,716	+0.01(+0.05%)
Jul 20, 2017	16.85	16.98	16.69	16.96	197,627	+0.13(+0.77%)
Jul 19, 2017	16.75	16.85	16.61	16.83	131,205	+0.07(+0.45%)
Jul 18, 2017	16.77	16.78	16.54	16.75	228,555	-0.07(-0.39%)
Jul 17, 2017	16.60	16.83	16.48	16.82	210,535	+0.17(+1.01%)
Jul 14, 2017	16.48	16.74	16.47	16.65	229,995	+0.09(+0.56%)
Jul 13, 2017	16.53	16.56	16.33	16.56	204,584	+0.02(+0.11%)
Jul 12, 2017	16.75	16.83	16.40	16.54	275,354	-0.08(-0.50%)
Jul 11, 2017	16.34	16.66	16.22	16.62	317,815	+0.18(+1.08%)
Jul 10, 2017	16.45	16.59	16.20	16.45	397,511	-0.05(-0.28%)
Jul 07, 2017	16.19	16.51	16.18	16.49	193,877	+0.30(+1.84%)
Jul 06, 2017	16.15	16.40	15.96	16.20	287,445	-0.13(-0.80%)
Jul 05, 2017	16.26	16.43	16.19	16.33	375,492	-0.07(-0.40%)
Jul 03, 2017	16.30	16.50	16.19	16.39	130,205	+0.21(+1.32%)
Jun 30, 2017	16.21	16.26	16.06	16.18	194,208	-0.03(-0.17%)
Jun 29, 2017	16.35	16.35	15.98	16.20	239,401	-0.15(-0.91%)
Jun 28, 2017	15.83	16.36	15.81	16.35	352,793	+0.67(+4.28%)
Jun 27, 2017	15.45	15.71	15.33	15.68	439,287	+0.22(+1.45%)
Jun 26, 2017	15.38	15.56	15.27	15.46	283,537	+0.05(+0.30%)
Jun 23, 2017	15.28	15.51	15.26	15.41	865,151	+0.13(+0.85%)
Jun 22, 2017	15.48	15.53	15.17	15.28	274,072	-0.17(-1.09%)
Jun 21, 2017	15.74	15.83	15.43	15.45	200,479	-0.22(-1.43%)
Jun 20, 2017	15.77	15.84	15.58	15.67	367,343	-0.17(-1.06%)
Jun 19, 2017	15.95	16.08	15.75	15.84	212,413	-0.09(-0.58%)
Jun 16, 2017	16.10	16.14	15.84	15.93	472,136	-0.11(-0.70%)
Jun 15, 2017	15.95	16.19	15.95	16.05	248,829	-0.06(-0.35%)
Jun 14, 2017	16.13	16.18	15.86	16.10	399,964	-0.03(-0.17%)
Jun 13, 2017	15.97	16.19	15.79	16.13	318,057	+0.20(+1.29%)
Jun 12, 2017	15.84	15.95	15.65	15.93	533,694	+0.07(+0.47%)
Jun 09, 2017	15.63	15.96	15.60	15.85	308,190	+0.22(+1.43%)
Jun 08, 2017	15.28	15.71	15.10	15.63	450,133	+0.38(+2.51%)
Jun 07, 2017	15.28	15.30	15.13	15.24	175,770	-0.05(-0.30%)
Jun 06, 2017	15.20	15.40	15.20	15.29	195,595	+0.00(+0.00%)
Jun 05, 2017	15.34	15.34	15.20	15.29	142,822	+0.00(+0.00%)
Jun 02, 2017	15.08	15.46	15.08	15.29	198,868	+0.26(+1.74%)
Jun 01, 2017	14.69	15.14	14.68	15.03	360,685	+0.42(+2.87%)
May 31, 2017	14.72	14.72	14.42	14.61	174,157	-0.12(-0.82%)
May 30, 2017	14.79	14.83	14.70	14.73	101,409	-0.16(-1.06%)
May 26, 2017	14.90	14.97	14.74	14.89	130,483	-0.01(-0.06%)
May 25, 2017	14.92	15.01	14.76	14.90	187,318	+0.07(+0.44%)
May 24, 2017	14.99	15.15	14.79	14.83	206,950	-0.19(-1.24%)
May 23, 2017	15.08	15.17	14.93	15.02	166,998	-0.04(-0.25%)
May 22, 2017	15.09	15.17	14.92	15.06	110,266	+0.05(+0.31%)
May 19, 2017	14.98	15.20	14.98	15.01	169,524	+0.03(+0.19%)
May 18, 2017	14.90	15.10	14.85	14.98	257,253	-0.06(-0.37%)
May 17, 2017	15.57	15.36	15.01	15.04	225,314	-0.53(-3.41%)
May 16, 2017	15.52	15.64	15.36	15.57	176,918	+0.07(+0.42%)
May 15, 2017	15.51	15.83	15.44	15.51	239,038	+0.04(+0.24%)
May 12, 2017	15.72	15.77	15.45	15.47	218,871	-0.29(-1.83%)
May 11, 2017	15.79	15.82	15.49	15.76	283,894	-0.10(-0.65%)
May 10, 2017	15.82	16.02	15.80	15.86	351,761	+0.02(+0.12%)
May 09, 2017	15.74	15.94	15.50	15.84	772,000	+0.77(+5.11%)
May 08, 2017	14.85	15.08	14.84	15.07	250,749	+0.28(+1.88%)
May 05, 2017	14.83	14.83	14.63	14.79	165,470	+0.03(+0.19%)
May 04, 2017	14.81	14.84	14.59	14.76	208,716	+0.01(+0.06%)
May 03, 2017	14.64	14.79	14.38	14.76	354,469	+0.05(+0.32%)
May 02, 2017	14.63	14.74	14.50	14.71	259,957	+0.13(+0.89%)

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.