Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.34	13.37	13.13	13.16	24,332	-0.16(-1.20%)
Jul 28, 2017	13.42	13.42	13.21	13.32	28,329	-0.11(-0.83%)
Jul 27, 2017	13.25	13.88	13.19	13.43	30,903	+0.01(+0.09%)
Jul 26, 2017	13.50	13.52	13.29	13.42	41,903	-0.16(-1.18%)
Jul 25, 2017	13.32	13.59	13.32	13.58	57,138	+0.03(+0.22%)
Jul 24, 2017	13.79	13.81	13.51	13.55	21,558	-0.44(-3.15%)
Jul 21, 2017	14.07	14.33	13.98	13.99	29,993	-0.01(-0.07%)
Jul 20, 2017	14.00	14.20	13.98	14.00	12,066	-0.12(-0.85%)
Jul 19, 2017	13.97	14.20	13.77	14.12	52,139	+0.01(+0.07%)
Jul 18, 2017	14.21	14.38	14.11	14.11	13,884	+0.18(+1.29%)
Jul 17, 2017	14.02	14.07	13.90	13.93	37,906	-0.45(-3.13%)
Jul 14, 2017	14.67	14.67	14.32	14.38	42,221	-0.33(-2.24%)
Jul 13, 2017	14.85	14.85	14.51	14.71	19,306	-0.16(-1.08%)
Jul 12, 2017	15.02	15.06	14.75	14.87	30,416	-0.46(-3.00%)
Jul 11, 2017	15.48	16.03	15.32	15.33	21,733	-0.17(-1.10%)
Jul 10, 2017	16.11	16.11	15.47	15.50	17,467	-0.64(-3.97%)
Jul 07, 2017	16.09	16.19	16.02	16.14	7,815	-0.26(-1.59%)
Jul 06, 2017	16.00	16.51	15.89	16.40	26,855	+0.70(+4.46%)
Jul 05, 2017	15.77	16.05	15.60	15.70	7,281	+0.08(+0.51%)
Jul 03, 2017	15.09	15.62	14.99	15.62	17,293	+0.15(+0.97%)
Jun 30, 2017	15.35	15.61	15.29	15.47	20,696	-0.10(-0.64%)
Jun 29, 2017	15.25	16.77	15.25	15.57	21,653	+0.31(+2.03%)
Jun 28, 2017	15.23	15.36	15.10	15.26	12,815	-0.38(-2.43%)
Jun 27, 2017	15.28	15.65	15.12	15.64	38,420	+0.29(+1.89%)
Jun 26, 2017	15.61	15.81	15.35	15.35	23,959	-0.53(-3.34%)
Jun 23, 2017	16.15	16.17	15.85	15.88	14,410	-0.24(-1.49%)
Jun 22, 2017	16.00	16.12	15.80	16.12	6,539	+0.13(+0.81%)
Jun 21, 2017	15.99	16.09	15.93	15.99	9,446	-0.13(-0.80%)
Jun 20, 2017	16.20	16.50	16.09	16.12	9,444	+0.02(+0.12%)
Jun 19, 2017	16.26	16.28	16.06	16.10	33,162	-0.54(-3.25%)
Jun 16, 2017	16.86	17.14	16.62	16.64	17,734	-0.36(-2.12%)
Jun 15, 2017	17.31	17.31	16.97	17.00	6,740	+0.08(+0.47%)
Jun 14, 2017	17.10	17.15	16.89	16.92	10,565	-0.36(-2.08%)
Jun 13, 2017	17.22	17.35	17.06	17.28	16,508	-0.21(-1.20%)
Jun 12, 2017	17.47	18.12	17.43	17.49	12,021	+0.10(+0.58%)
Jun 09, 2017	17.20	18.02	17.20	17.39	7,620	-0.01(-0.06%)
Jun 08, 2017	17.63	17.66	17.30	17.40	18,422	-0.43(-2.41%)
Jun 07, 2017	17.74	18.18	17.66	17.83	4,670	-0.12(-0.67%)
Jun 06, 2017	17.73	17.97	17.55	17.95	13,023	+0.40(+2.28%)
Jun 05, 2017	17.61	17.62	17.30	17.55	10,409	-0.09(-0.51%)
Jun 02, 2017	17.50	17.65	17.43	17.64	3,543	+0.19(+1.09%)
Jun 01, 2017	17.59	17.65	17.44	17.45	7,640	-0.33(-1.86%)
May 31, 2017	17.75	18.04	17.72	17.78	11,374	-0.04(-0.22%)
May 30, 2017	18.32	18.35	17.82	17.82	21,790	-0.52(-2.84%)
May 26, 2017	18.47	18.47	18.34	18.34	3,290	-0.09(-0.49%)
May 25, 2017	18.33	18.45	18.20	18.43	12,329	+0.02(+0.11%)
May 24, 2017	18.59	18.76	18.32	18.41	13,953	-0.14(-0.75%)
May 23, 2017	18.15	18.61	18.14	18.55	11,451	+0.16(+0.89%)
May 22, 2017	18.28	18.45	18.20	18.39	28,644	-0.64(-3.38%)
May 19, 2017	19.24	19.24	18.53	19.03	19,703	-0.65(-3.30%)
May 18, 2017	20.00	20.00	19.39	19.68	11,571	-0.75(-3.67%)
May 17, 2017	19.35	20.51	19.07	20.43	33,992	+1.68(+8.96%)
May 16, 2017	18.50	18.88	18.50	18.75	8,158	+0.24(+1.30%)
May 15, 2017	18.56	18.62	18.51	18.51	7,669	-0.33(-1.75%)
May 12, 2017	18.47	18.84	18.47	18.84	4,930	+0.40(+2.17%)
May 11, 2017	19.00	19.33	18.44	18.44	16,399	-0.29(-1.55%)
May 10, 2017	18.54	18.75	18.35	18.73	9,657	+0.22(+1.19%)
May 09, 2017	18.30	18.56	18.23	18.51	9,589	+0.07(+0.38%)
May 08, 2017	18.22	18.45	18.12	18.44	9,432	+0.28(+1.54%)
May 05, 2017	17.75	18.19	17.66	18.16	19,014	+0.35(+1.97%)
May 04, 2017	18.05	18.26	17.78	17.81	5,224	-0.41(-2.25%)
May 03, 2017	17.97	18.22	17.86	18.22	9,453	+0.29(+1.62%)
May 02, 2017	17.77	17.98	17.77	17.93	16,266	+0.25(+1.41%)

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.