Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.02	18.12	17.69	17.97	14,936	-0.04(-0.22%)
Jul 28, 2017	16.66	18.15	16.66	18.01	21,716	+0.06(+0.36%)
Jul 27, 2017	17.50	18.01	16.90	17.94	49,939	+0.52(+2.95%)
Jul 26, 2017	17.70	17.70	17.43	17.43	11,053	-0.15(-0.87%)
Jul 25, 2017	17.61	17.70	17.25	17.58	16,571	+0.32(+1.87%)
Jul 24, 2017	17.14	17.59	16.83	17.26	33,745	+0.07(+0.42%)
Jul 21, 2017	17.66	17.66	17.14	17.19	28,598	-0.33(-1.88%)
Jul 20, 2017	17.59	17.80	17.39	17.52	17,579	+0.01(+0.05%)
Jul 19, 2017	17.22	17.73	17.13	17.51	16,458	+0.21(+1.21%)
Jul 18, 2017	17.60	17.63	17.23	17.30	12,631	-0.50(-2.80%)
Jul 17, 2017	17.94	18.02	17.63	17.80	5,555	-0.23(-1.25%)
Jul 14, 2017	17.72	18.17	17.54	18.02	36,148	+0.17(+0.95%)
Jul 13, 2017	17.87	18.11	17.73	17.86	23,582	-0.24(-1.33%)
Jul 12, 2017	17.48	18.30	17.42	18.10	22,353	+0.34(+1.90%)
Jul 11, 2017	17.47	18.27	17.06	17.76	23,375	+0.30(+1.70%)
Jul 10, 2017	17.82	18.10	17.46	17.46	31,063	-0.43(-2.38%)
Jul 07, 2017	17.75	17.99	17.53	17.89	9,351	+0.14(+0.77%)
Jul 06, 2017	17.86	17.97	17.75	17.75	8,699	-0.43(-2.35%)
Jul 05, 2017	18.40	18.40	17.95	18.18	7,200	-0.43(-2.33%)
Jul 03, 2017	17.95	18.66	17.75	18.61	10,467	+0.63(+3.49%)
Jun 30, 2017	17.76	18.30	17.72	17.98	12,503	-0.11(-0.62%)
Jun 29, 2017	18.51	18.51	17.94	18.10	26,077	-0.38(-2.05%)
Jun 28, 2017	18.09	18.77	18.09	18.47	48,197	+0.32(+1.77%)
Jun 27, 2017	18.30	18.31	17.26	18.15	19,558	-0.04(-0.22%)
Jun 26, 2017	17.82	18.31	16.98	18.19	24,870	+0.27(+1.53%)
Jun 23, 2017	16.80	17.94	16.80	17.92	105,383	+1.01(+5.95%)
Jun 22, 2017	16.78	17.33	16.43	16.91	16,953	+0.10(+0.57%)
Jun 21, 2017	16.61	17.36	16.61	16.82	17,924	+0.00(+0.00%)
Jun 20, 2017	16.83	17.23	16.82	16.82	9,288	-0.10(-0.57%)
Jun 19, 2017	17.17	17.17	15.89	16.91	7,952	-0.21(-1.22%)
Jun 16, 2017	16.46	17.12	16.46	17.12	45,794	+0.39(+2.36%)
Jun 15, 2017	16.73	17.10	16.43	16.73	11,220	+0.23(+1.41%)
Jun 14, 2017	16.91	17.21	16.36	16.50	8,624	-0.42(-2.47%)
Jun 13, 2017	16.52	16.94	16.29	16.91	17,592	+0.36(+2.19%)
Jun 12, 2017	16.84	17.29	16.46	16.55	21,468	-0.39(-2.28%)
Jun 09, 2017	16.59	17.13	16.59	16.94	26,522	+0.41(+2.48%)
Jun 08, 2017	16.38	16.74	15.93	16.53	16,460	+0.44(+2.75%)
Jun 07, 2017	16.31	16.35	15.94	16.09	13,155	-0.12(-0.74%)
Jun 06, 2017	16.52	16.70	16.13	16.21	11,005	-0.27(-1.66%)
Jun 05, 2017	16.95	17.09	16.42	16.48	19,141	-0.53(-3.12%)
Jun 02, 2017	15.97	17.18	15.97	17.01	39,392	+1.04(+6.50%)
Jun 01, 2017	15.63	16.08	15.47	15.97	11,398	+0.44(+2.85%)
May 31, 2017	15.60	15.70	15.33	15.53	28,465	+0.04(+0.26%)
May 30, 2017	15.30	15.53	15.21	15.49	14,871	+0.12(+0.79%)
May 26, 2017	15.22	15.47	15.14	15.37	10,544	+0.13(+0.85%)
May 25, 2017	15.56	15.56	15.21	15.24	51,814	-0.24(-1.56%)
May 24, 2017	15.12	15.67	15.03	15.48	25,973	+0.32(+2.12%)
May 23, 2017	15.07	15.34	15.07	15.16	38,754	+0.19(+1.24%)
May 22, 2017	14.36	14.98	14.36	14.97	34,367	+0.63(+4.37%)
May 19, 2017	14.17	14.79	14.01	14.35	27,488	+0.12(+0.85%)
May 18, 2017	15.22	15.22	14.11	14.23	12,790	-0.29(-2.00%)
May 17, 2017	14.96	14.96	14.44	14.52	18,120	-0.68(-4.50%)
May 16, 2017	15.23	15.42	14.95	15.20	20,320	-0.07(-0.47%)
May 15, 2017	15.49	15.81	15.20	15.27	52,473	-0.07(-0.43%)
May 12, 2017	15.04	15.38	14.85	15.34	52,248	+0.31(+2.08%)
May 11, 2017	14.79	15.10	14.56	15.03	52,255	+0.14(+0.97%)
May 10, 2017	14.63	14.98	14.63	14.88	31,868	+0.17(+1.14%)
May 09, 2017	14.66	14.76	14.51	14.71	24,943	+0.07(+0.49%)
May 08, 2017	14.49	14.68	14.43	14.64	49,940	+0.18(+1.27%)
May 05, 2017	14.54	14.59	14.27	14.46	12,541	-0.27(-1.85%)
May 04, 2017	14.89	14.89	14.65	14.73	5,553	-0.16(-1.08%)
May 03, 2017	14.98	14.98	14.71	14.89	16,042	-0.21(-1.38%)
May 02, 2017	13.95	15.27	13.95	15.10	48,188	+0.51(+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.