Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.68	15.68	15.21	15.35	518,443	-0.28(-1.82%)
Jul 28, 2017	15.35	15.78	15.26	15.64	453,457	+0.28(+1.85%)
Jul 27, 2017	15.68	15.68	15.21	15.35	538,308	-0.33(-2.11%)
Jul 26, 2017	15.64	15.83	15.35	15.68	495,883	-0.05(-0.30%)
Jul 25, 2017	16.01	16.01	15.54	15.73	392,942	-0.28(-1.78%)
Jul 24, 2017	15.64	16.01	15.45	16.01	495,866	+0.43(+2.74%)
Jul 21, 2017	15.73	15.73	15.49	15.59	373,373	-0.05(-0.30%)
Jul 20, 2017	15.59	15.85	15.54	15.64	1,024,743	+0.00(+0.00%)
Jul 19, 2017	15.40	15.83	15.30	15.64	1,824,886	+0.33(+2.17%)
Jul 18, 2017	15.16	15.49	14.97	15.30	480,683	+0.14(+0.94%)
Jul 17, 2017	15.21	15.45	15.02	15.16	744,507	-0.09(-0.62%)
Jul 14, 2017	15.07	15.30	15.07	15.26	354,812	+0.19(+1.26%)
Jul 13, 2017	15.16	15.16	14.83	15.07	546,399	-0.05(-0.31%)
Jul 12, 2017	15.02	15.26	14.97	15.11	490,644	+0.19(+1.27%)
Jul 11, 2017	14.69	14.92	14.62	14.92	845,726	+0.24(+1.61%)
Jul 10, 2017	14.55	14.83	14.40	14.69	1,362,133	+0.19(+1.31%)
Jul 07, 2017	14.26	14.55	14.02	14.50	332,785	+0.28(+2.00%)
Jul 06, 2017	14.64	14.64	14.17	14.21	859,645	-0.43(-2.91%)
Jul 05, 2017	14.78	14.92	14.50	14.64	405,483	-0.24(-1.59%)
Jul 03, 2017	14.64	14.83	14.45	14.88	193,420	+0.33(+2.28%)
Jun 30, 2017	14.64	14.74	14.45	14.55	802,131	-0.05(-0.32%)
Jun 29, 2017	14.64	14.71	14.40	14.59	521,576	-0.05(-0.32%)
Jun 28, 2017	14.45	14.78	14.40	14.64	511,376	+0.33(+2.32%)
Jun 27, 2017	14.36	14.47	14.17	14.31	891,008	-0.05(-0.33%)
Jun 26, 2017	14.07	14.47	13.88	14.36	1,006,451	+0.38(+2.71%)
Jun 23, 2017	13.88	13.98	13.74	13.98	2,454,931	+0.09(+0.68%)
Jun 22, 2017	13.36	14.00	13.27	13.88	879,865	+0.52(+3.90%)
Jun 21, 2017	13.41	13.79	13.27	13.36	1,248,407	-0.05(-0.35%)
Jun 20, 2017	13.31	13.46	13.20	13.41	1,143,052	+0.00(+0.00%)
Jun 19, 2017	13.46	13.55	13.31	13.41	620,304	+0.00(+0.00%)
Jun 16, 2017	13.31	13.46	13.17	13.41	1,434,527	-0.05(-0.35%)
Jun 15, 2017	13.41	13.50	13.31	13.46	560,734	-0.05(-0.35%)
Jun 14, 2017	13.69	13.69	13.46	13.50	904,252	-0.14(-1.04%)
Jun 13, 2017	13.60	13.74	13.46	13.65	821,160	+0.09(+0.70%)
Jun 12, 2017	13.74	13.98	13.50	13.55	996,292	-0.19(-1.38%)
Jun 09, 2017	13.36	13.74	13.27	13.74	553,781	+0.43(+3.20%)
Jun 08, 2017	13.17	13.46	12.93	13.31	401,041	+0.19(+1.44%)
Jun 07, 2017	13.17	13.27	12.91	13.12	268,670	+0.05(+0.36%)
Jun 06, 2017	13.22	13.22	12.93	13.08	278,410	-0.19(-1.43%)
Jun 05, 2017	13.36	13.36	13.03	13.27	473,779	-0.14(-1.06%)
Jun 02, 2017	13.22	13.48	13.22	13.41	560,177	+0.19(+1.43%)
Jun 01, 2017	12.79	13.31	12.79	13.22	514,470	+0.52(+4.10%)
May 31, 2017	13.03	13.12	12.60	12.70	396,818	-0.38(-2.90%)
May 30, 2017	12.98	13.12	12.89	13.08	489,908	+0.00(+0.00%)
May 26, 2017	13.22	13.22	12.89	13.08	352,270	-0.09(-0.72%)
May 25, 2017	13.17	13.31	13.12	13.17	406,497	+0.09(+0.72%)
May 24, 2017	13.17	13.27	13.03	13.08	310,813	-0.19(-1.43%)
May 23, 2017	13.22	13.36	13.19	13.27	410,009	+0.05(+0.36%)
May 22, 2017	13.22	13.36	13.12	13.22	458,238	+0.00(+0.00%)
May 19, 2017	12.70	13.31	12.70	13.22	946,926	+0.52(+4.10%)
May 18, 2017	12.60	12.84	12.56	12.70	1,162,256	+0.00(+0.00%)
May 17, 2017	12.93	13.22	12.37	12.70	1,162,450	-0.24(-1.83%)
May 16, 2017	13.27	13.27	12.89	12.93	727,802	-0.24(-1.80%)
May 15, 2017	13.36	13.36	12.98	13.17	713,757	-0.14(-1.07%)
May 12, 2017	13.36	13.41	13.17	13.31	384,550	-0.05(-0.35%)
May 11, 2017	13.36	13.50	13.22	13.36	581,289	+0.00(+0.00%)
May 10, 2017	13.12	13.46	13.03	13.36	599,196	+0.28(+2.17%)
May 09, 2017	13.36	13.46	13.03	13.08	539,260	-0.19(-1.43%)
May 08, 2017	13.74	13.74	13.03	13.27	1,499,701	-0.43(-3.11%)
May 05, 2017	13.50	14.31	13.34	13.69	2,402,756	+0.71(+5.48%)
May 04, 2017	12.93	13.08	12.70	12.98	868,844	+0.05(+0.37%)
May 03, 2017	13.22	13.27	12.79	12.93	494,155	-0.33(-2.50%)
May 02, 2017	13.08	13.41	13.03	13.27	884,764	+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.