Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.08	15.42	14.07	14.69	108,142	-0.27(-1.81%)
Jul 28, 2017	15.11	15.42	14.81	14.96	89,186	-0.28(-1.87%)
Jul 27, 2017	14.98	15.57	14.98	15.24	56,589	+0.28(+1.90%)
Jul 26, 2017	15.39	15.89	14.94	14.96	150,325	-0.33(-2.14%)
Jul 25, 2017	15.25	15.39	14.71	15.28	156,828	+0.03(+0.23%)
Jul 24, 2017	15.10	15.26	14.58	15.25	8,770	+0.15(+1.01%)
Jul 21, 2017	15.26	15.39	14.88	15.10	72,570	-0.17(-1.09%)
Jul 20, 2017	15.07	15.39	14.90	15.26	141,165	+0.17(+1.10%)
Jul 19, 2017	14.76	15.20	14.61	15.10	111,590	+0.23(+1.54%)
Jul 18, 2017	14.21	14.87	14.08	14.87	63,683	+0.63(+4.39%)
Jul 17, 2017	14.10	14.30	13.99	14.24	47,390	+0.14(+0.99%)
Jul 14, 2017	13.80	14.17	13.80	14.10	30,156	+0.22(+1.55%)
Jul 13, 2017	13.76	13.95	13.76	13.89	33,936	+0.08(+0.55%)
Jul 12, 2017	14.08	14.51	13.76	13.81	104,015	-0.24(-1.68%)
Jul 11, 2017	14.06	14.27	13.91	14.05	8,258	+0.01(+0.05%)
Jul 10, 2017	13.76	14.59	13.76	14.04	70,014	+0.13(+0.95%)
Jul 07, 2017	14.38	14.41	13.58	13.91	40,102	-0.13(-0.94%)
Jul 06, 2017	14.03	14.35	13.93	14.04	64,999	+0.04(+0.30%)
Jul 05, 2017	14.24	14.24	13.85	14.00	221,572	-0.35(-2.47%)
Jul 03, 2017	14.26	14.72	14.26	14.35	17,698	+0.20(+1.42%)
Jun 30, 2017	14.20	14.83	14.07	14.15	154,562	+0.15(+1.04%)
Jun 29, 2017	13.39	14.13	13.08	14.01	180,250	+0.57(+4.24%)
Jun 28, 2017	13.20	13.75	13.14	13.44	139,005	+0.23(+1.74%)
Jun 27, 2017	13.16	13.47	13.10	13.21	582,611	+0.04(+0.32%)
Jun 26, 2017	13.55	13.98	12.94	13.16	203,281	-0.33(-2.42%)
Jun 23, 2017	13.46	13.56	12.96	13.49	186,337	+0.02(+0.15%)
Jun 22, 2017	13.21	13.67	13.08	13.47	118,119	+0.21(+1.57%)
Jun 21, 2017	13.66	13.66	12.94	13.26	301,778	-0.33(-2.45%)
Jun 20, 2017	14.69	14.87	13.13	13.60	305,224	-1.21(-8.17%)
Jun 19, 2017	14.96	15.09	14.76	14.80	36,319	-0.13(-0.88%)
Jun 16, 2017	15.16	15.16	14.76	14.94	82,295	-0.07(-0.46%)
Jun 15, 2017	15.22	15.26	14.95	15.01	113,221	-0.31(-2.04%)
Jun 14, 2017	15.53	15.74	15.04	15.32	80,482	-0.24(-1.56%)
Jun 13, 2017	15.87	15.87	15.28	15.56	96,254	-0.35(-2.18%)
Jun 12, 2017	15.78	16.44	15.43	15.91	186,477	+0.22(+1.37%)
Jun 09, 2017	15.89	15.99	15.45	15.69	78,953	-0.10(-0.62%)
Jun 08, 2017	15.53	16.20	15.43	15.79	189,006	+0.33(+2.16%)
Jun 07, 2017	16.04	16.11	15.26	15.46	209,652	-0.58(-3.64%)
Jun 06, 2017	15.99	16.46	15.99	16.04	127,280	-0.09(-0.56%)
Jun 05, 2017	16.28	16.29	15.99	16.13	109,267	-0.08(-0.47%)
Jun 02, 2017	16.20	16.58	16.08	16.21	38,315	+0.10(+0.65%)
Jun 01, 2017	16.18	16.27	16.03	16.10	41,836	-0.04(-0.26%)
May 31, 2017	16.57	16.70	16.02	16.14	219,680	-0.44(-2.64%)
May 30, 2017	16.57	16.82	16.53	16.58	119,940	-0.19(-1.12%)
May 26, 2017	16.81	16.95	16.33	16.77	80,598	-0.02(-0.12%)
May 25, 2017	17.19	17.30	16.79	16.79	104,846	-0.35(-2.07%)
May 24, 2017	17.09	17.44	16.85	17.15	94,980	-0.01(-0.08%)
May 23, 2017	17.44	17.44	17.14	17.16	32,451	-0.23(-1.32%)
May 22, 2017	17.53	17.53	17.20	17.39	35,189	-0.12(-0.71%)
May 19, 2017	17.51	17.65	17.18	17.51	59,393	+0.15(+0.88%)
May 18, 2017	17.59	17.65	17.16	17.36	1,049,230	-0.31(-1.77%)
May 17, 2017	17.74	18.06	17.37	17.67	41,403	-0.18(-1.01%)
May 16, 2017	18.10	18.10	17.78	17.85	86,664	-0.17(-0.93%)
May 15, 2017	17.92	18.05	17.73	18.02	150,028	+0.27(+1.53%)
May 12, 2017	17.73	17.75	17.34	17.75	370,835	+0.07(+0.39%)
May 11, 2017	17.51	17.71	17.02	17.68	276,759	+0.22(+1.23%)
May 10, 2017	17.28	17.99	17.20	17.46	245,386	+0.19(+1.09%)
May 09, 2017	17.54	17.54	17.05	17.28	148,977	-0.35(-1.97%)
May 08, 2017	17.51	17.71	17.04	17.62	138,541	+0.01(+0.08%)
May 05, 2017	17.34	17.70	17.05	17.61	687,983	+0.15(+0.84%)
May 04, 2017	17.96	18.06	16.83	17.46	385,031	-0.64(-3.53%)
May 03, 2017	18.48	18.60	17.93	18.10	447,252	-0.15(-0.80%)
May 02, 2017	18.03	18.30	17.99	18.25	127,631	+0.10(+0.54%)

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.