Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	16.03	16.03	15.79	15.88	79,321	-0.04(-0.23%)
Jul 28, 2017	16.10	16.20	15.90	15.92	127,786	-0.19(-1.19%)
Jul 27, 2017	16.20	16.61	16.00	16.11	105,640	+0.01(+0.06%)
Jul 26, 2017	15.66	16.39	15.66	16.10	126,866	+0.59(+3.78%)
Jul 25, 2017	15.38	15.62	15.34	15.52	83,730	+0.22(+1.44%)
Jul 24, 2017	15.21	15.37	15.07	15.30	42,346	+0.08(+0.54%)
Jul 21, 2017	15.48	15.52	15.15	15.22	113,822	-0.13(-0.84%)
Jul 20, 2017		15.48	15.15	15.34	54,621	+0.04(+0.24%)
Jul 19, 2017	15.22	15.34	15.11	15.31	84,695	+0.08(+0.54%)
Jul 18, 2017	15.12	15.28	15.09	15.22	45,073	-0.03(-0.18%)
Jul 17, 2017	15.16	15.30	15.05	15.25	49,231	+0.02(+0.12%)
Jul 14, 2017	15.14	15.32	15.03	15.23	71,826	+0.08(+0.54%)
Jul 13, 2017	15.09	15.16	14.91	15.15	31,848	+0.05(+0.30%)
Jul 12, 2017	15.08	15.14	15.00	15.11	64,728	+0.04(+0.24%)
Jul 11, 2017	15.11	15.14	14.81	15.07	40,439	-0.05(-0.30%)
Jul 10, 2017	15.07	15.15	14.95	15.11	61,025	-0.06(-0.36%)
Jul 07, 2017	15.16	15.21	15.07	15.17	68,723	+0.05(+0.30%)
Jul 06, 2017	15.14	15.22	14.94	15.12	130,408	-0.03(-0.18%)
Jul 05, 2017	15.17	15.22	15.00	15.15	81,635	-0.05(-0.30%)
Jul 03, 2017	15.09	15.22	15.09	15.20	82,504	+0.15(+0.97%)
Jun 30, 2017	15.12	15.14	14.90	15.05	83,182	-0.07(-0.48%)
Jun 29, 2017	15.11	15.21	14.92	15.12	92,753	+0.09(+0.61%)
Jun 28, 2017	15.01	15.11	14.92	15.03	82,152	+0.15(+0.98%)
Jun 27, 2017	14.93	15.02	14.83	14.89	72,235	+0.01(+0.06%)
Jun 26, 2017	14.94	15.03	14.77	14.88	97,380	-0.06(-0.43%)
Jun 23, 2017		15.06	14.73	14.94	370,235	+0.16(+1.12%)
Jun 22, 2017	15.05	15.06	14.68	14.78	170,593	+0.08(+0.56%)
Jun 21, 2017	14.71	14.78	14.57	14.69	68,754	+0.02(+0.12%)
Jun 20, 2017	14.80	14.80	14.55	14.68	54,078	-0.14(-0.93%)
Jun 19, 2017	14.98	15.00	14.74	14.81	62,249	-0.11(-0.74%)
Jun 16, 2017	14.64	14.94	14.57	14.92	209,873	+0.02(+0.12%)
Jun 15, 2017	15.06	15.32	14.84	14.90	132,004	-0.32(-2.11%)
Jun 14, 2017	15.06	15.24	14.77	15.22	94,622	+0.05(+0.30%)
Jun 13, 2017	14.90	15.38	14.80	15.18	143,642	+0.38(+2.60%)
Jun 12, 2017	14.75	15.52	14.71	14.79	177,224	+0.05(+0.37%)
Jun 09, 2017	14.69	14.84	14.60	14.74	263,517	+0.13(+0.88%)
Jun 08, 2017	14.38	14.78	14.38	14.61	102,906	+0.26(+1.79%)
Jun 07, 2017	14.45	14.51	14.32	14.35	30,615	+0.00(+0.00%)
Jun 06, 2017	14.15	14.51	14.08	14.35	76,378	+0.09(+0.64%)
Jun 05, 2017	14.63	14.63	14.02	14.26	53,754	-0.38(-2.63%)
Jun 02, 2017	14.29	14.81	14.29	14.65	305,736	+0.29(+2.04%)
Jun 01, 2017	14.12	14.37	14.00	14.35	75,012	+0.31(+2.22%)
May 31, 2017	14.30	14.32	13.80	14.04	276,324	-0.25(-1.73%)
May 30, 2017	14.41	14.57	14.11	14.29	78,582	-0.19(-1.33%)
May 26, 2017	14.49	14.50	14.32	14.48	48,830	-0.01(-0.06%)
May 25, 2017	14.57	14.66	14.35	14.49	76,209	-0.05(-0.32%)
May 24, 2017	14.93	14.93	14.51	14.54	146,909	-0.39(-2.64%)
May 23, 2017	14.90	15.01	14.66	14.93	43,694	+0.09(+0.62%)
May 22, 2017	14.64	14.89	14.62	14.84	78,495	+0.24(+1.63%)
May 19, 2017	14.63	14.88	14.51	14.60	98,715	+0.03(+0.19%)
May 18, 2017	14.42	14.66	14.35	14.57	72,568	+0.04(+0.25%)
May 17, 2017	14.78	14.78	14.51	14.54	103,172	-0.54(-3.58%)
May 16, 2017	14.59	15.11	14.52	15.08	96,616	+0.56(+3.85%)
May 15, 2017	14.36	14.61	14.28	14.52	64,243	+0.16(+1.15%)
May 12, 2017	14.66	14.66	14.09	14.35	119,387	-0.37(-2.49%)
May 11, 2017	15.00	15.00	14.70	14.72	71,568	-0.36(-2.37%)
May 10, 2017	15.09	15.11	15.00	15.08	161,733	+0.00(+0.00%)
May 09, 2017	15.01	15.24	14.92	15.08	207,740	+0.09(+0.61%)
May 08, 2017	14.98	15.02	14.89	14.99	78,419	+0.01(+0.06%)
May 05, 2017	14.98	15.06	14.88	14.98	370,985	+0.02(+0.12%)
May 04, 2017	14.98	15.04	14.77	14.96	142,289	+0.06(+0.43%)
May 03, 2017	14.69	14.93	14.69	14.89	73,446	+0.11(+0.74%)
May 02, 2017	14.68	14.81	14.51	14.78	82,579	+0.11(+0.75%)

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.