Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.79	16.40	15.79	16.29	245,492	+0.46(+2.91%)
Jul 28, 2017	16.06	16.25	14.21	15.82	48,599	-0.23(-1.44%)
Jul 27, 2017	16.36	16.36	15.56	16.06	84,218	-0.23(-1.42%)
Jul 26, 2017	16.40	16.52	15.98	16.29	41,362	-0.12(-0.70%)
Jul 25, 2017	16.40	16.55	16.29	16.40	68,425	+0.15(+0.95%)
Jul 24, 2017	16.06	16.44	15.98	16.25	57,983	+0.15(+0.96%)
Jul 21, 2017	16.52	16.52	16.06	16.09	102,786	-0.19(-1.18%)
Jul 20, 2017	16.29	16.44	16.17	16.29	42,128	-0.04(-0.24%)
Jul 19, 2017	16.36	16.44	14.49	16.32	68,859	-0.04(-0.23%)
Jul 18, 2017	16.25	16.52	16.06	16.36	66,157	-0.04(-0.23%)
Jul 17, 2017	16.29	16.52	16.09	16.40	61,762	+0.12(+0.71%)
Jul 14, 2017	16.25	16.44	16.17	16.29	62,280	-0.12(-0.70%)
Jul 13, 2017	16.48	16.52	16.25	16.40	50,782	-0.12(-0.70%)
Jul 12, 2017	16.48	16.55	16.32	16.52	73,977	+0.04(+0.23%)
Jul 11, 2017	16.48	16.55	15.40	16.48	86,628	-0.04(-0.23%)
Jul 10, 2017	16.59	16.75	16.52	16.52	64,197	-0.27(-1.60%)
Jul 07, 2017	16.75	16.79	15.59	16.79	60,297	+0.23(+1.39%)
Jul 06, 2017	16.67	16.79	16.44	16.55	99,203	-0.23(-1.37%)
Jul 05, 2017	17.05	17.05	16.59	16.79	75,881	-0.27(-1.58%)
Jul 03, 2017	16.75	17.13	16.71	17.05	35,817	+0.35(+2.07%)
Jun 30, 2017	16.71	16.80	16.52	16.71	178,130	+0.04(+0.23%)
Jun 29, 2017	16.44	16.71	16.32	16.67	150,501	+0.46(+2.84%)
Jun 28, 2017	15.79	16.27	15.79	16.21	130,140	+0.46(+2.93%)
Jun 27, 2017	15.33	15.79	15.17	15.75	160,921	+0.46(+3.02%)
Jun 26, 2017	15.59	15.59	15.17	15.29	123,949	-0.19(-1.24%)
Jun 23, 2017	15.67	15.71	15.36	15.48	231,830	-0.27(-1.71%)
Jun 22, 2017	15.75	15.81	15.67	15.75	31,082	-0.04(-0.24%)
Jun 21, 2017	16.13	16.13	15.79	15.79	118,211	-0.19(-1.20%)
Jun 20, 2017	16.17	16.17	15.94	15.98	42,060	-0.23(-1.42%)
Jun 19, 2017	16.36	16.52	16.17	16.21	59,929	-0.08(-0.47%)
Jun 16, 2017	16.36	16.48	16.25	16.29	140,754	-0.23(-1.40%)
Jun 15, 2017	16.40	16.71	16.40	16.52	77,909	-0.04(-0.23%)
Jun 14, 2017	16.44	16.59	16.32	16.55	147,156	+0.04(+0.23%)
Jun 13, 2017	16.48	16.59	16.40	16.52	152,366	+0.08(+0.47%)
Jun 12, 2017	16.44	16.63	16.13	16.44	153,117	+0.04(+0.23%)
Jun 09, 2017	16.06	16.59	16.02	16.40	226,661	+0.46(+2.89%)
Jun 08, 2017	15.71	16.09	15.71	15.94	152,422	+0.15(+0.97%)
Jun 07, 2017	15.90	15.94	15.71	15.79	75,754	-0.04(-0.24%)
Jun 06, 2017	15.90	16.06	15.72	15.82	52,521	-0.23(-1.44%)
Jun 05, 2017	16.06	16.36	16.02	16.06	60,228	-0.12(-0.71%)
Jun 02, 2017	15.94	16.48	15.94	16.17	83,808	+0.19(+1.20%)
Jun 01, 2017	15.71	16.06	15.52	15.98	60,636	+0.35(+2.21%)
May 31, 2017	15.75	15.79	15.36	15.63	198,393	-0.08(-0.49%)
May 30, 2017	15.75	15.79	15.52	15.71	50,493	-0.15(-0.97%)
May 26, 2017	15.90	15.90	15.56	15.86	42,682	-0.08(-0.48%)
May 25, 2017	16.06	16.06	15.79	15.94	42,205	-0.08(-0.48%)
May 24, 2017	16.06	16.13	15.82	16.02	47,962	-0.04(-0.24%)
May 23, 2017	16.09	16.17	15.94	16.06	47,309	-0.04(-0.24%)
May 22, 2017	15.86	16.13	15.75	16.09	57,823	+0.31(+1.95%)
May 19, 2017	16.13	16.17	15.75	15.79	76,651	-0.35(-2.14%)
May 18, 2017	16.06	16.36	16.02	16.13	84,768	+0.04(+0.24%)
May 17, 2017	16.40	16.48	16.02	16.09	111,613	-0.65(-3.90%)
May 16, 2017	16.59	16.75	16.32	16.75	79,553	+0.19(+1.16%)
May 15, 2017	16.29	16.59	16.25	16.55	89,078	+0.38(+2.38%)
May 12, 2017	16.40	16.40	16.09	16.17	46,599	-0.27(-1.64%)
May 11, 2017	16.71	16.71	16.29	16.44	50,869	-0.35(-2.06%)
May 10, 2017	16.82	16.90	16.63	16.79	83,441	-0.04(-0.23%)
May 09, 2017	17.21	17.21	16.73	16.82	74,221	-0.23(-1.35%)
May 08, 2017	16.86	17.09	16.82	17.05	75,329	+0.15(+0.91%)
May 05, 2017	17.13	17.13	16.79	16.90	51,002	-0.15(-0.90%)
May 04, 2017	17.05	17.15	16.86	17.05	68,593	+0.12(+0.68%)
May 03, 2017	16.98	17.09	16.88	16.94	74,627	-0.08(-0.45%)
May 02, 2017	17.24	17.40	16.86	17.02	85,029	-0.15(-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.