Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.43	15.50	14.29	15.38	5,118,173	+0.96(+6.66%)
Jul 28, 2017	14.71	14.71	14.30	14.42	1,311,144	-0.22(-1.50%)
Jul 27, 2017	14.69	14.70	14.20	14.64	2,822,976	-0.40(-2.66%)
Jul 26, 2017	14.72	15.07	14.59	15.04	3,040,129	+0.31(+2.10%)
Jul 25, 2017	14.48	14.74	14.35	14.73	2,037,197	+0.25(+1.73%)
Jul 24, 2017	14.59	14.70	14.40	14.48	1,809,225	-0.11(-0.75%)
Jul 21, 2017	14.76	14.77	14.49	14.59	1,805,467	-0.09(-0.61%)
Jul 20, 2017		14.86	14.55	14.68	1,299,499	+0.06(+0.41%)
Jul 19, 2017	14.39	14.75	14.30	14.62	1,497,625	+0.27(+1.88%)
Jul 18, 2017	14.72	14.72	14.10	14.35	3,115,465	-0.09(-0.62%)
Jul 17, 2017	14.93	14.95	14.36	14.44	4,893,630	-0.49(-3.28%)
Jul 14, 2017	15.40	15.40	14.87	14.93	3,715,160	-0.47(-3.05%)
Jul 13, 2017	15.06	15.40	15.06	15.40	3,283,893	+0.33(+2.19%)
Jul 12, 2017	15.34	15.47	15.05	15.07	3,462,750	-0.08(-0.53%)
Jul 11, 2017	15.60	15.69	15.07	15.15	2,276,495	-0.44(-2.82%)
Jul 10, 2017	15.52	15.76	15.46	15.59	2,169,160	+0.09(+0.58%)
Jul 07, 2017	15.20	15.53	15.05	15.50	1,770,519	+0.32(+2.11%)
Jul 06, 2017	15.39	15.41	15.14	15.18	2,837,102	-0.34(-2.19%)
Jul 05, 2017	16.29	16.36	15.31	15.52	2,660,361	-0.82(-5.02%)
Jul 03, 2017	16.35	16.50	16.28	16.34	541,051	+0.07(+0.43%)
Jun 30, 2017	16.36	16.41	16.02	16.27	1,770,840	-0.08(-0.49%)
Jun 29, 2017	16.22	16.48	16.14	16.35	2,319,268	+0.10(+0.62%)
Jun 28, 2017	15.72	16.31	15.68	16.25	3,669,414	+0.59(+3.77%)
Jun 27, 2017	15.12	15.71	15.07	15.66	1,884,203	+0.56(+3.71%)
Jun 26, 2017	15.64	15.65	14.70	15.10	5,072,738	-0.55(-3.51%)
Jun 23, 2017	15.76	15.77	15.56	15.65	964,829	-0.16(-1.01%)
Jun 22, 2017	15.68	15.91	15.58	15.81	1,363,519	+0.17(+1.09%)
Jun 21, 2017	15.67	15.78	15.59	15.64	1,806,525	-0.01(-0.06%)
Jun 20, 2017	16.04	16.08	15.60	15.65	1,718,215	-0.42(-2.61%)
Jun 19, 2017	16.52	16.57	15.86	16.07	2,973,399	-0.38(-2.31%)
Jun 16, 2017	16.45	16.64	16.24	16.45	1,783,675	-0.04(-0.24%)
Jun 15, 2017	17.07	17.11	16.35	16.49	1,966,518	-0.58(-3.40%)
Jun 14, 2017	16.02	17.07	15.98	17.07	4,540,706	+1.08(+6.75%)
Jun 13, 2017	16.15	16.23	15.97	15.99	1,743,886	-0.13(-0.81%)
Jun 12, 2017	16.23	16.37	15.99	16.12	2,015,586	-0.11(-0.68%)
Jun 09, 2017	16.66	16.70	16.04	16.23	2,350,002	-0.42(-2.52%)
Jun 08, 2017	16.77	16.88	16.41	16.65	1,799,278	-0.06(-0.36%)
Jun 07, 2017	17.03	17.13	16.57	16.71	1,607,874	-0.31(-1.82%)
Jun 06, 2017	17.14	17.27	16.85	17.02	1,544,205	-0.21(-1.22%)
Jun 05, 2017	17.66	17.69	17.11	17.23	2,295,162	-0.38(-2.16%)
Jun 02, 2017	18.03	18.18	17.49	17.61	1,430,059	-0.36(-2.00%)
Jun 01, 2017	17.91	18.13	17.88	17.97	1,745,579	+0.12(+0.67%)
May 31, 2017	17.90	17.96	17.49	17.85	1,610,212	+0.04(+0.22%)
May 30, 2017	18.03	18.15	17.78	17.81	2,037,812	-0.27(-1.49%)
May 26, 2017	18.17	18.28	17.90	18.08	1,514,219	-0.13(-0.71%)
May 25, 2017	18.39	18.53	18.16	18.21	1,312,442	-0.14(-0.76%)
May 24, 2017	18.54	18.63	18.15	18.35	1,162,266	-0.20(-1.08%)
May 23, 2017	18.41	18.58	18.34	18.55	1,581,023	+0.30(+1.64%)
May 22, 2017	18.07	18.32	18.02	18.25	1,795,992	+0.18(+1.00%)
May 19, 2017	17.69	18.12	17.69	18.07	1,170,808	+0.42(+2.38%)
May 18, 2017	17.86	17.92	17.49	17.65	1,777,647	-0.24(-1.34%)
May 17, 2017	17.86	18.01	17.69	17.89	1,052,181	-0.11(-0.61%)
May 16, 2017	18.12	18.17	17.94	18.00	1,144,790	-0.06(-0.33%)
May 15, 2017	18.50	18.50	18.04	18.06	2,113,745	-0.35(-1.90%)
May 12, 2017	18.72	18.77	18.35	18.41	1,988,086	-0.38(-2.02%)
May 11, 2017	18.97	19.23	18.74	18.79	3,046,964	-0.29(-1.52%)
May 10, 2017	18.09	19.11	17.95	19.08	3,746,812	+0.97(+5.36%)
May 09, 2017	16.99	18.30	16.57	18.11	6,669,117	+0.56(+3.19%)
May 08, 2017	17.44	17.57	17.30	17.55	2,564,319	+0.07(+0.40%)
May 05, 2017	17.56	17.82	17.30	17.48	2,355,044	-0.25(-1.41%)
May 04, 2017	18.01	18.03	17.73	17.73	1,874,420	-0.27(-1.50%)
May 03, 2017	17.96	18.02	17.75	18.00	992,342	-0.01(-0.06%)
May 02, 2017	17.74	18.19	17.59	18.01	1,514,631	+0.24(+1.35%)

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.