Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.68	15.68	15.20	15.35	518,607	-0.28(-1.82%)
Jul 28, 2017	15.35	15.77	15.25	15.63	453,599	+0.28(+1.85%)
Jul 27, 2017	15.68	15.68	15.20	15.35	538,478	-0.33(-2.12%)
Jul 26, 2017	15.63	15.82	15.35	15.68	496,039	-0.05(-0.30%)
Jul 25, 2017	16.01	16.01	15.54	15.73	393,066	-0.28(-1.78%)
Jul 24, 2017	15.63	16.01	15.44	16.01	496,023	+0.43(+2.74%)
Jul 21, 2017	15.73	15.73	15.49	15.58	373,490	-0.05(-0.30%)
Jul 20, 2017	15.58	15.84	15.54	15.63	1,025,065	+0.00(+0.00%)
Jul 19, 2017	15.39	15.82	15.30	15.63	1,825,461	+0.33(+2.17%)
Jul 18, 2017	15.16	15.49	14.97	15.30	480,834	+0.14(+0.94%)
Jul 17, 2017	15.20	15.44	15.01	15.16	744,741	-0.09(-0.62%)
Jul 14, 2017	15.06	15.30	15.06	15.25	354,924	+0.19(+1.26%)
Jul 13, 2017	15.16	15.16	14.83	15.06	546,571	-0.05(-0.31%)
Jul 12, 2017	15.01	15.25	14.97	15.11	490,798	+0.19(+1.27%)
Jul 11, 2017	14.68	14.92	14.61	14.92	845,992	+0.24(+1.61%)
Jul 10, 2017	14.54	14.83	14.40	14.68	1,362,562	+0.19(+1.31%)
Jul 07, 2017	14.26	14.54	14.02	14.49	332,890	+0.28(+2.00%)
Jul 06, 2017	14.64	14.64	14.16	14.21	859,916	-0.43(-2.91%)
Jul 05, 2017	14.78	14.92	14.49	14.64	405,611	-0.24(-1.59%)
Jul 03, 2017	14.64	14.83	14.45	14.87	193,481	+0.33(+2.28%)
Jun 30, 2017	14.64	14.73	14.45	14.54	802,384	-0.05(-0.32%)
Jun 29, 2017	14.64	14.71	14.40	14.59	521,741	-0.05(-0.32%)
Jun 28, 2017	14.45	14.78	14.40	14.64	511,537	+0.33(+2.32%)
Jun 27, 2017	14.35	14.47	14.16	14.30	891,289	-0.05(-0.33%)
Jun 26, 2017	14.07	14.47	13.88	14.35	1,006,768	+0.38(+2.71%)
Jun 23, 2017	13.88	13.97	13.74	13.97	2,455,704	+0.09(+0.68%)
Jun 22, 2017	13.36	14.00	13.26	13.88	880,143	+0.52(+3.90%)
Jun 21, 2017	13.40	13.78	13.26	13.36	1,248,800	-0.05(-0.35%)
Jun 20, 2017	13.31	13.45	13.19	13.40	1,143,412	+0.00(+0.00%)
Jun 19, 2017	13.45	13.55	13.31	13.40	620,499	+0.00(+0.00%)
Jun 16, 2017	13.31	13.45	13.17	13.40	1,434,979	-0.05(-0.35%)
Jun 15, 2017	13.40	13.50	13.31	13.45	560,911	-0.05(-0.35%)
Jun 14, 2017	13.69	13.69	13.45	13.50	904,537	-0.14(-1.04%)
Jun 13, 2017	13.59	13.74	13.45	13.64	821,418	+0.09(+0.70%)
Jun 12, 2017	13.74	13.97	13.50	13.55	996,606	-0.19(-1.38%)
Jun 09, 2017	13.36	13.74	13.26	13.74	553,955	+0.43(+3.20%)
Jun 08, 2017	13.17	13.45	12.93	13.31	401,168	+0.19(+1.44%)
Jun 07, 2017	13.17	13.26	12.91	13.12	268,755	+0.05(+0.36%)
Jun 06, 2017	13.21	13.21	12.93	13.07	278,497	-0.19(-1.43%)
Jun 05, 2017	13.36	13.36	13.03	13.26	473,928	-0.14(-1.06%)
Jun 02, 2017	13.21	13.48	13.21	13.40	560,353	+0.19(+1.43%)
Jun 01, 2017	12.79	13.31	12.79	13.21	514,632	+0.52(+4.10%)
May 31, 2017	13.03	13.12	12.60	12.69	396,943	-0.38(-2.90%)
May 30, 2017	12.98	13.12	12.88	13.07	490,063	+0.00(+0.00%)
May 26, 2017	13.21	13.21	12.88	13.07	352,381	-0.09(-0.72%)
May 25, 2017	13.17	13.31	13.12	13.17	406,625	+0.09(+0.72%)
May 24, 2017	13.17	13.26	13.03	13.07	310,911	-0.19(-1.43%)
May 23, 2017	13.21	13.36	13.18	13.26	410,138	+0.05(+0.36%)
May 22, 2017	13.21	13.36	13.12	13.21	458,382	+0.00(+0.00%)
May 19, 2017	12.69	13.31	12.69	13.21	947,224	+0.52(+4.10%)
May 18, 2017	12.60	12.84	12.55	12.69	1,162,622	+0.00(+0.00%)
May 17, 2017	12.93	13.21	12.36	12.69	1,162,817	-0.24(-1.83%)
May 16, 2017	13.26	13.26	12.88	12.93	728,031	-0.24(-1.80%)
May 15, 2017	13.36	13.36	12.98	13.17	713,982	-0.14(-1.07%)
May 12, 2017	13.36	13.40	13.17	13.31	384,672	-0.05(-0.35%)
May 11, 2017	13.36	13.50	13.21	13.36	581,472	+0.00(+0.00%)
May 10, 2017	13.12	13.45	13.03	13.36	599,385	+0.28(+2.17%)
May 09, 2017	13.36	13.45	13.03	13.07	539,430	-0.19(-1.43%)
May 08, 2017	13.74	13.74	13.03	13.26	1,500,174	-0.43(-3.11%)
May 05, 2017	13.50	14.30	13.33	13.69	2,403,513	+0.71(+5.47%)
May 04, 2017	12.93	13.07	12.69	12.98	869,118	+0.05(+0.37%)
May 03, 2017	13.21	13.26	12.79	12.93	494,310	-0.33(-2.50%)
May 02, 2017	13.07	13.40	13.03	13.26	885,043	+0.28(+2.19%)

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.