Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.30	18.40	17.96	18.24	14,710	-0.04(-0.22%)
Jul 28, 2017	16.91	18.43	16.91	18.29	21,386	+0.07(+0.36%)
Jul 27, 2017	17.77	18.29	17.16	18.22	49,181	+0.52(+2.95%)
Jul 26, 2017	17.98	17.98	17.70	17.70	10,885	-0.16(-0.87%)
Jul 25, 2017	17.88	17.98	17.52	17.85	16,319	+0.33(+1.86%)
Jul 24, 2017	17.40	17.86	17.09	17.53	33,232	+0.07(+0.42%)
Jul 21, 2017	17.93	17.93	17.40	17.45	28,164	-0.33(-1.88%)
Jul 20, 2017	17.86	18.07	17.66	17.79	17,312	+0.01(+0.05%)
Jul 19, 2017	17.48	18.00	17.39	17.78	16,208	+0.21(+1.21%)
Jul 18, 2017	17.87	17.90	17.49	17.57	12,439	-0.51(-2.80%)
Jul 17, 2017	18.22	18.29	17.90	18.07	5,470	-0.23(-1.25%)
Jul 14, 2017	17.99	18.45	17.81	18.30	35,599	+0.17(+0.95%)
Jul 13, 2017	18.15	18.39	18.00	18.13	23,224	-0.25(-1.33%)
Jul 12, 2017	17.75	18.58	17.69	18.38	22,014	+0.34(+1.90%)
Jul 11, 2017	17.74	18.55	17.32	18.03	23,020	+0.30(+1.71%)
Jul 10, 2017	18.10	18.38	17.73	17.73	30,591	-0.43(-2.38%)
Jul 07, 2017	18.02	18.27	17.80	18.16	9,209	+0.14(+0.77%)
Jul 06, 2017	18.14	18.24	18.02	18.02	8,567	-0.43(-2.35%)
Jul 05, 2017	18.69	18.69	18.23	18.46	7,091	-0.44(-2.33%)
Jul 03, 2017	18.23	18.95	18.02	18.90	10,309	+0.64(+3.49%)
Jun 30, 2017	18.03	18.58	17.99	18.26	12,313	-0.11(-0.62%)
Jun 29, 2017	18.79	18.79	18.22	18.38	25,681	-0.38(-2.05%)
Jun 28, 2017	18.37	19.06	18.37	18.76	47,465	+0.33(+1.77%)
Jun 27, 2017	18.59	18.60	17.52	18.43	19,261	-0.04(-0.22%)
Jun 26, 2017	18.09	18.60	17.24	18.47	24,492	+0.28(+1.53%)
Jun 23, 2017	17.06	18.21	17.06	18.20	103,784	+1.02(+5.95%)
Jun 22, 2017	17.04	17.60	16.68	17.17	16,696	+0.10(+0.57%)
Jun 21, 2017	16.87	17.63	16.87	17.08	17,652	+0.00(+0.00%)
Jun 20, 2017	17.08	17.50	17.08	17.08	9,147	-0.10(-0.57%)
Jun 19, 2017	17.44	17.44	16.13	17.17	7,831	-0.21(-1.22%)
Jun 16, 2017	16.72	17.39	16.72	17.39	45,099	+0.40(+2.36%)
Jun 15, 2017	16.99	17.36	16.68	16.99	11,050	+0.24(+1.41%)
Jun 14, 2017	17.17	17.48	16.61	16.75	8,493	-0.42(-2.47%)
Jun 13, 2017	16.78	17.20	16.55	17.17	17,325	+0.37(+2.19%)
Jun 12, 2017	17.10	17.56	16.71	16.81	21,143	-0.39(-2.28%)
Jun 09, 2017	16.85	17.39	16.85	17.20	26,119	+0.42(+2.48%)
Jun 08, 2017	16.64	17.00	16.18	16.78	16,210	+0.45(+2.75%)
Jun 07, 2017	16.56	16.60	16.19	16.33	12,956	-0.12(-0.74%)
Jun 06, 2017	16.77	16.95	16.38	16.46	10,838	-0.28(-1.66%)
Jun 05, 2017	17.21	17.35	16.68	16.73	18,850	-0.54(-3.12%)
Jun 02, 2017	16.22	17.44	16.21	17.27	38,794	+1.05(+6.50%)
Jun 01, 2017	15.87	16.32	15.71	16.22	11,225	+0.45(+2.85%)
May 31, 2017	15.84	15.94	15.57	15.77	28,033	+0.04(+0.26%)
May 30, 2017	15.53	15.77	15.45	15.73	14,645	+0.12(+0.78%)
May 26, 2017	15.46	15.71	15.37	15.61	10,384	+0.13(+0.84%)
May 25, 2017	15.80	15.80	15.44	15.47	51,028	-0.25(-1.56%)
May 24, 2017	15.35	15.91	15.26	15.72	25,579	+0.33(+2.12%)
May 23, 2017	15.30	15.58	15.30	15.39	38,166	+0.19(+1.24%)
May 22, 2017	14.58	15.21	14.58	15.21	33,846	+0.64(+4.37%)
May 19, 2017	14.39	15.02	14.22	14.57	27,071	+0.12(+0.85%)
May 18, 2017	15.45	15.45	14.33	14.45	12,596	-0.29(-2.00%)
May 17, 2017	15.19	15.19	14.66	14.74	17,845	-0.69(-4.50%)
May 16, 2017	15.47	15.65	15.18	15.43	20,012	-0.07(-0.47%)
May 15, 2017	15.73	16.06	15.43	15.51	51,677	-0.07(-0.43%)
May 12, 2017	15.27	15.62	15.07	15.57	51,454	+0.32(+2.08%)
May 11, 2017	15.01	15.33	14.79	15.26	51,460	+0.15(+0.97%)
May 10, 2017	14.85	15.21	14.85	15.11	31,383	+0.17(+1.14%)
May 09, 2017	14.88	14.99	14.73	14.94	24,564	+0.07(+0.49%)
May 08, 2017	14.71	14.91	14.65	14.87	49,181	+0.19(+1.27%)
May 05, 2017	14.76	14.81	14.49	14.68	12,350	-0.28(-1.85%)
May 04, 2017	15.12	15.12	14.87	14.96	5,468	-0.16(-1.08%)
May 03, 2017	15.21	15.21	14.94	15.12	15,798	-0.21(-1.38%)
May 02, 2017	14.16	15.50	14.16	15.33	47,456	+0.52(+3.51%)

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.