Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.34	18.45	18.00	18.29	14,676	-0.04(-0.22%)
Jul 28, 2017	16.95	18.48	16.95	18.33	21,337	+0.07(+0.36%)
Jul 27, 2017	17.81	18.33	17.20	18.26	49,068	+0.52(+2.95%)
Jul 26, 2017	18.02	18.02	17.74	17.74	10,860	-0.16(-0.87%)
Jul 25, 2017	17.92	18.02	17.56	17.89	16,281	+0.33(+1.86%)
Jul 24, 2017	17.44	17.90	17.13	17.57	33,156	+0.07(+0.42%)
Jul 21, 2017	17.98	17.98	17.44	17.49	28,099	-0.34(-1.88%)
Jul 20, 2017	17.90	18.11	17.70	17.83	17,272	+0.01(+0.05%)
Jul 19, 2017	17.53	18.04	17.44	17.82	16,170	+0.21(+1.21%)
Jul 18, 2017	17.91	17.94	17.53	17.61	12,411	-0.51(-2.80%)
Jul 17, 2017	18.26	18.34	17.94	18.11	5,458	-0.23(-1.25%)
Jul 14, 2017	18.03	18.50	17.85	18.34	35,517	+0.17(+0.95%)
Jul 13, 2017	18.19	18.43	18.04	18.17	23,171	-0.25(-1.33%)
Jul 12, 2017	17.79	18.62	17.73	18.42	21,963	+0.34(+1.90%)
Jul 11, 2017	17.78	18.59	17.36	18.07	22,967	+0.30(+1.71%)
Jul 10, 2017	18.14	18.43	17.77	17.77	30,521	-0.43(-2.38%)
Jul 07, 2017	18.07	18.31	17.84	18.21	9,188	+0.14(+0.77%)
Jul 06, 2017	18.18	18.29	18.07	18.07	8,547	-0.43(-2.35%)
Jul 05, 2017	18.73	18.73	18.27	18.50	7,074	-0.44(-2.33%)
Jul 03, 2017	18.27	18.99	18.06	18.94	10,285	+0.64(+3.49%)
Jun 30, 2017	18.07	18.62	18.03	18.30	12,285	-0.11(-0.62%)
Jun 29, 2017	18.84	18.84	18.26	18.42	25,622	-0.38(-2.05%)
Jun 28, 2017	18.41	19.11	18.41	18.80	47,356	+0.33(+1.77%)
Jun 27, 2017	18.63	18.64	17.57	18.48	19,217	-0.04(-0.22%)
Jun 26, 2017	18.13	18.64	17.28	18.52	24,436	+0.28(+1.53%)
Jun 23, 2017	17.10	18.25	17.10	18.24	103,544	+1.02(+5.95%)
Jun 22, 2017	17.07	17.64	16.72	17.21	16,658	+0.10(+0.57%)
Jun 21, 2017	16.91	17.67	16.91	17.12	17,611	+0.00(+0.00%)
Jun 20, 2017	17.12	17.54	17.12	17.12	9,126	-0.10(-0.57%)
Jun 19, 2017	17.48	17.48	16.17	17.21	7,813	-0.21(-1.22%)
Jun 16, 2017	16.76	17.43	16.76	17.43	44,995	+0.40(+2.36%)
Jun 15, 2017	17.03	17.40	16.72	17.03	11,025	+0.24(+1.41%)
Jun 14, 2017	17.21	17.52	16.65	16.79	8,474	-0.43(-2.47%)
Jun 13, 2017	16.82	17.24	16.58	17.21	17,285	+0.37(+2.19%)
Jun 12, 2017	17.14	17.60	16.75	16.85	21,094	-0.39(-2.28%)
Jun 09, 2017	16.89	17.43	16.89	17.24	26,059	+0.42(+2.48%)
Jun 08, 2017	16.67	17.04	16.22	16.82	16,173	+0.45(+2.75%)
Jun 07, 2017	16.60	16.64	16.22	16.37	12,926	-0.12(-0.74%)
Jun 06, 2017	16.81	16.99	16.42	16.49	10,813	-0.28(-1.66%)
Jun 05, 2017	17.25	17.39	16.71	16.77	18,807	-0.54(-3.12%)
Jun 02, 2017	16.26	17.48	16.25	17.31	38,704	+1.06(+6.50%)
Jun 01, 2017	15.90	16.36	15.75	16.26	11,199	+0.45(+2.85%)
May 31, 2017	15.88	15.98	15.60	15.81	27,968	+0.04(+0.26%)
May 30, 2017	15.57	15.81	15.48	15.76	14,611	+0.12(+0.79%)
May 26, 2017	15.49	15.75	15.40	15.64	10,360	+0.13(+0.84%)
May 25, 2017	15.83	15.83	15.48	15.51	50,910	-0.25(-1.56%)
May 24, 2017	15.39	15.94	15.30	15.76	25,520	+0.33(+2.12%)
May 23, 2017	15.34	15.62	15.34	15.43	38,078	+0.19(+1.24%)
May 22, 2017	14.62	15.25	14.62	15.24	33,767	+0.64(+4.37%)
May 19, 2017	14.42	15.05	14.26	14.60	27,009	+0.12(+0.85%)
May 18, 2017	15.49	15.49	14.36	14.48	12,567	-0.29(-2.00%)
May 17, 2017	15.22	15.22	14.69	14.77	17,804	-0.70(-4.50%)
May 16, 2017	15.50	15.69	15.22	15.47	19,965	-0.07(-0.47%)
May 15, 2017	15.76	16.09	15.47	15.54	51,557	-0.07(-0.43%)
May 12, 2017	15.31	15.65	15.11	15.61	51,335	+0.32(+2.08%)
May 11, 2017	15.05	15.37	14.82	15.29	51,341	+0.15(+0.97%)
May 10, 2017	14.89	15.24	14.89	15.15	31,311	+0.17(+1.14%)
May 09, 2017	14.92	15.02	14.76	14.98	24,508	+0.07(+0.49%)
May 08, 2017	14.75	14.94	14.68	14.90	49,067	+0.19(+1.27%)
May 05, 2017	14.80	14.84	14.52	14.71	12,322	-0.28(-1.85%)
May 04, 2017	15.15	15.15	14.91	14.99	5,456	-0.16(-1.08%)
May 03, 2017	15.24	15.24	14.97	15.15	15,761	-0.21(-1.38%)
May 02, 2017	14.20	15.54	14.20	15.37	47,346	+0.52(+3.52%)

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.