Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.37	15.40	15.22	15.23	21,260	-0.37(-2.37%)
Jul 28, 2017	15.53	15.65	15.47	15.60	19,311	+0.11(+0.71%)
Jul 27, 2017	15.59	15.61	15.43	15.49	344,921	-0.02(-0.13%)
Jul 26, 2017	15.33	15.52	15.30	15.51	45,723	+0.35(+2.31%)
Jul 25, 2017	15.42	15.44	15.16	15.16	62,518	-0.08(-0.52%)
Jul 24, 2017	15.16	15.32	15.14	15.24	11,414	-0.08(-0.52%)
Jul 21, 2017	15.23	15.38	15.10	15.32	10,250	-0.16(-1.03%)
Jul 20, 2017	15.52	15.54	15.39	15.48	25,205	-0.72(-4.44%)
Jul 19, 2017	15.97	16.20	15.94	16.20	6,959	-0.08(-0.49%)
Jul 18, 2017	16.12	16.28	16.12	16.28	16,321	-0.05(-0.32%)
Jul 17, 2017	16.35	16.37	16.25	16.33	16,167	-0.20(-1.20%)
Jul 14, 2017	16.29	16.53	16.29	16.53	12,326	+0.32(+1.97%)
Jul 13, 2017	16.19	16.21	16.13	16.21	5,109	+0.12(+0.72%)
Jul 12, 2017	15.97	16.10	15.96	16.09	4,608	-0.05(-0.29%)
Jul 11, 2017	16.08	16.18	16.05	16.14	20,153	-0.21(-1.28%)
Jul 10, 2017	16.37	16.39	16.31	16.35	13,442	+0.11(+0.68%)
Jul 07, 2017	16.07	16.24	16.07	16.24	7,091	+0.30(+1.88%)
Jul 06, 2017	15.76	16.00	15.70	15.94	12,092	+0.18(+1.17%)
Jul 05, 2017	15.75	15.80	15.70	15.76	4,140	+0.02(+0.10%)
Jul 03, 2017	15.70	15.78	15.70	15.74	9,337	-0.09(-0.57%)
Jun 30, 2017	15.84	15.95	15.78	15.83	7,618	+0.05(+0.30%)
Jun 29, 2017	15.99	15.99	15.73	15.78	15,444	-0.27(-1.69%)
Jun 28, 2017	15.94	16.07	15.94	16.05	11,117	+0.62(+4.04%)
Jun 27, 2017	15.47	15.52	15.40	15.43	12,591	-0.22(-1.41%)
Jun 26, 2017	15.52	15.67	15.52	15.65	15,481	+0.46(+2.99%)
Jun 23, 2017	15.09	15.22	15.09	15.20	4,638	+0.10(+0.63%)
Jun 22, 2017	15.09	15.10	15.03	15.10	3,680	-0.15(-0.98%)
Jun 21, 2017	15.03	15.25	15.03	15.25	15,148	+0.36(+2.42%)
Jun 20, 2017	15.16	15.16	14.85	14.89	5,082	-0.30(-1.96%)
Jun 19, 2017	15.18	15.19	15.14	15.19	2,885	+0.14(+0.92%)
Jun 16, 2017	14.95	15.05	14.95	15.05	11,932	+0.20(+1.35%)
Jun 15, 2017	14.73	14.90	14.71	14.85	9,493	-0.51(-3.29%)
Jun 14, 2017	15.29	15.45	15.24	15.36	11,778	-0.01(-0.10%)
Jun 13, 2017	15.30	15.37	15.26	15.37	12,229	+0.50(+3.36%)
Jun 12, 2017	14.81	14.88	14.79	14.87	40,478	+0.07(+0.47%)
Jun 09, 2017	14.90	15.00	14.72	14.80	26,999	-0.55(-3.58%)
Jun 08, 2017	15.25	15.37	15.25	15.35	2,332	+0.12(+0.77%)
Jun 07, 2017	15.12	15.29	15.12	15.23	10,658	+0.13(+0.87%)
Jun 06, 2017	15.14	15.16	15.07	15.10	11,746	-0.18(-1.15%)
Jun 05, 2017	15.37	15.37	15.26	15.28	18,748	-0.31(-2.02%)
Jun 02, 2017	15.56	15.66	15.56	15.59	5,660	+0.11(+0.71%)
Jun 01, 2017	15.62	15.62	15.46	15.48	8,394	-0.10(-0.64%)
May 31, 2017	15.64	15.64	15.52	15.58	7,678	+0.10(+0.65%)
May 30, 2017	15.40	15.59	15.29	15.48	12,218	-0.16(-1.05%)
May 26, 2017	15.72	15.73	15.64	15.64	5,416	-0.30(-1.91%)
May 25, 2017	15.85	15.95	15.81	15.95	7,616	+0.24(+1.53%)
May 24, 2017	15.68	15.79	15.63	15.71	15,558	+0.12(+0.77%)
May 23, 2017	15.59	15.62	15.48	15.59	4,018	+0.11(+0.71%)
May 22, 2017	15.50	15.56	15.47	15.48	4,208	-0.03(-0.21%)
May 19, 2017	15.48	15.54	15.45	15.51	9,198	+0.23(+1.49%)
May 18, 2017	15.15	15.40	15.14	15.29	15,930	+0.13(+0.89%)
May 17, 2017	15.37	15.42	15.15	15.15	20,541	-0.22(-1.43%)
May 16, 2017	15.44	15.44	15.32	15.37	10,473	-0.12(-0.77%)
May 15, 2017	15.44	15.53	15.41	15.49	11,400	+0.11(+0.72%)
May 12, 2017	15.49	15.49	15.38	15.38	7,747	+0.02(+0.13%)
May 11, 2017	15.48	15.48	15.32	15.36	11,971	-0.31(-1.98%)
May 10, 2017	15.68	15.84	15.66	15.67	36,418	+0.00(+0.01%)
May 09, 2017	15.70	15.75	15.67	15.67	8,284	-0.03(-0.17%)
May 08, 2017	15.66	15.73	15.60	15.70	8,373	+0.03(+0.17%)
May 05, 2017	15.70	15.75	15.58	15.67	20,142	+0.78(+5.24%)
May 04, 2017	14.70	14.89	14.64	14.89	12,969	+0.54(+3.78%)
May 03, 2017	14.32	14.40	14.28	14.35	10,459	-0.11(-0.78%)
May 02, 2017	14.42	14.47	14.37	14.46	13,787	-0.03(-0.21%)

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.