Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	16.42	16.66	16.35	16.61	233,978	+0.28(+1.71%)
Jul 28, 2017	16.09	16.34	16.08	16.33	132,498	+0.12(+0.75%)
Jul 27, 2017	16.58	16.61	16.04	16.21	246,999	-0.20(-1.25%)
Jul 26, 2017	16.89	17.13	16.36	16.42	164,212	-0.36(-2.16%)
Jul 25, 2017	16.83	16.83	16.55	16.78	166,084	+0.07(+0.45%)
Jul 24, 2017	16.45	16.73	16.38	16.70	161,987	+0.20(+1.18%)
Jul 21, 2017	16.90	17.14	16.49	16.51	159,621	-0.24(-1.44%)
Jul 20, 2017	16.81	16.81	16.57	16.75	227,700	-0.01(-0.06%)
Jul 19, 2017	16.13	16.79	16.13	16.76	218,849	+0.73(+4.58%)
Jul 18, 2017	15.91	16.09	15.87	16.03	131,323	+0.08(+0.53%)
Jul 17, 2017	15.86	16.06	15.80	15.94	156,419	+0.10(+0.65%)
Jul 14, 2017	15.86	15.91	15.73	15.84	120,190	+0.01(+0.06%)
Jul 13, 2017	15.95	16.10	15.79	15.83	133,087	-0.08(-0.53%)
Jul 12, 2017	15.43	15.91	15.38	15.91	225,811	+0.66(+4.33%)
Jul 11, 2017	15.41	15.45	15.24	15.25	173,823	-0.19(-1.20%)
Jul 10, 2017	15.36	15.51	15.27	15.44	126,362	+0.06(+0.36%)
Jul 07, 2017	15.11	15.39	15.10	15.38	172,179	+0.33(+2.22%)
Jul 06, 2017	15.12	15.15	14.99	15.05	152,652	-0.21(-1.40%)
Jul 05, 2017	15.22	15.27	14.98	15.26	111,376	+0.05(+0.31%)
Jul 03, 2017	15.30	15.30	15.02	15.22	56,507	+0.03(+0.18%)
Jun 30, 2017	15.25	15.26	15.08	15.19	112,121	-0.01(-0.06%)
Jun 29, 2017	15.39	15.39	15.01	15.20	87,670	-0.19(-1.21%)
Jun 28, 2017	15.10	15.38	15.10	15.38	108,651	+0.36(+2.41%)
Jun 27, 2017	15.35	15.36	14.99	15.02	115,791	-0.37(-2.42%)
Jun 26, 2017	15.25	15.47	15.24	15.39	221,263	+0.25(+1.66%)
Jun 23, 2017	15.18	15.26	15.10	15.14	261,752	+0.01(+0.06%)
Jun 22, 2017	15.04	15.19	14.96	15.13	115,827	+0.10(+0.68%)
Jun 21, 2017	15.12	15.21	15.03	15.03	116,894	-0.01(-0.06%)
Jun 20, 2017	15.08	15.12	14.98	15.04	98,665	-0.10(-0.68%)
Jun 19, 2017	15.12	15.19	14.97	15.14	89,726	+0.13(+0.87%)
Jun 16, 2017	14.89	15.08	14.85	15.01	542,991	+0.02(+0.12%)
Jun 15, 2017	14.85	15.03	14.84	14.99	123,070	-0.09(-0.62%)
Jun 14, 2017	15.20	15.22	14.94	15.09	176,620	-0.05(-0.31%)
Jun 13, 2017	15.29	15.29	15.10	15.13	179,046	-0.08(-0.55%)
Jun 12, 2017	15.51	15.51	15.13	15.22	203,364	-0.30(-1.90%)
Jun 09, 2017	15.72	15.87	15.43	15.51	209,563	-0.17(-1.06%)
Jun 08, 2017	15.24	15.73	15.18	15.68	188,292	+0.52(+3.41%)
Jun 07, 2017	15.12	15.18	15.01	15.16	194,598	+0.03(+0.18%)
Jun 06, 2017	15.08	15.19	15.00	15.13	158,105	-0.06(-0.43%)
Jun 05, 2017	15.34	15.45	15.16	15.20	139,613	-0.14(-0.90%)
Jun 02, 2017	15.41	15.60	15.31	15.34	142,282	-0.02(-0.12%)
Jun 01, 2017	15.18	15.36	15.10	15.36	205,537	+0.24(+1.59%)
May 31, 2017	15.24	15.35	14.97	15.12	218,439	-0.07(-0.49%)
May 30, 2017	15.12	15.36	15.11	15.19	137,468	+0.01(+0.06%)
May 26, 2017	15.09	15.18	14.96	15.18	109,239	+0.09(+0.61%)
May 25, 2017	14.92	15.13	14.76	15.09	101,734	+0.23(+1.55%)
May 24, 2017	14.95	15.07	14.76	14.86	149,135	-0.08(-0.56%)
May 23, 2017	15.12	15.12	14.88	14.94	113,199	-0.10(-0.67%)
May 22, 2017	15.06	15.15	14.96	15.04	114,713	+0.00(+0.00%)
May 19, 2017	15.12	15.26	15.02	15.04	104,043	-0.06(-0.37%)
May 18, 2017	14.93	15.22	14.84	15.10	157,850	+0.13(+0.86%)
May 17, 2017	15.38	15.38	14.97	14.97	154,962	-0.65(-4.14%)
May 16, 2017	15.60	15.61	15.42	15.61	149,726	+0.08(+0.54%)
May 15, 2017	15.36	15.57	15.36	15.53	143,779	+0.27(+1.75%)
May 12, 2017	15.51	15.51	15.22	15.26	128,952	-0.28(-1.78%)
May 11, 2017	15.47	15.56	15.34	15.54	101,164	+0.01(+0.06%)
May 10, 2017	15.32	15.54	15.26	15.53	181,597	+0.18(+1.14%)
May 09, 2017	15.36	15.45	15.25	15.36	199,490	-0.02(-0.12%)
May 08, 2017	15.37	15.47	15.23	15.37	153,297	-0.05(-0.30%)
May 05, 2017	15.24	15.42	15.06	15.42	161,075	+0.25(+1.64%)
May 04, 2017	15.25	15.36	15.16	15.17	237,536	-0.04(-0.24%)
May 03, 2017	15.30	15.36	15.16	15.21	257,338	-0.16(-1.02%)
May 02, 2017	15.56	15.75	15.22	15.36	219,762	-0.20(-1.31%)

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.