Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.77	18.03	17.51	17.60	338,709	-0.21(-1.20%)
Jul 28, 2017	18.03	18.05	17.77	17.81	362,133	-0.17(-0.95%)
Jul 27, 2017	17.90	18.24	17.77	17.98	778,143	+0.17(+0.96%)
Jul 26, 2017	17.47	17.90	17.30	17.81	577,255	+0.39(+2.22%)
Jul 25, 2017	17.47	17.51	17.21	17.43	489,547	+0.04(+0.25%)
Jul 24, 2017	17.51	17.60	17.25	17.38	549,766	-0.21(-1.22%)
Jul 21, 2017	17.64	17.77	17.38	17.60	560,569	+0.09(+0.49%)
Jul 20, 2017	17.73	17.79	17.34	17.51	840,918	-0.17(-0.97%)
Jul 19, 2017	17.47	17.68	17.25	17.68	544,755	+0.30(+1.73%)
Jul 18, 2017	17.38	17.47	17.13	17.38	792,797	-0.04(-0.25%)
Jul 17, 2017	17.51	17.64	17.25	17.43	772,367	-0.09(-0.49%)
Jul 14, 2017	17.30	17.51	17.30	17.51	719,524	+0.13(+0.74%)
Jul 13, 2017	17.47	17.51	17.22	17.38	890,048	+0.00(+0.00%)
Jul 12, 2017	17.77	17.90	17.21	17.38	1,103,163	-0.34(-1.94%)
Jul 11, 2017	17.47	17.77	17.43	17.73	1,439,706	+0.17(+0.98%)
Jul 10, 2017	16.61	17.60	16.52	17.55	1,848,762	+1.03(+6.23%)
Jul 07, 2017	16.35	16.52	16.31	16.52	688,941	+0.26(+1.58%)
Jul 06, 2017	16.52	16.52	16.18	16.27	1,142,275	-0.26(-1.56%)
Jul 05, 2017	16.87	16.95	16.52	16.52	700,900	-0.26(-1.53%)
Jul 03, 2017	17.04	17.17	16.61	16.78	420,690	-0.17(-1.01%)
Jun 30, 2017	17.08	17.17	16.91	16.95	987,675	-0.04(-0.25%)
Jun 29, 2017	17.04	17.13	16.87	17.00	998,298	+0.09(+0.51%)
Jun 28, 2017	16.74	17.08	16.62	16.91	955,067	+0.26(+1.55%)
Jun 27, 2017	16.44	16.74	16.40	16.65	733,881	+0.13(+0.78%)
Jun 26, 2017	16.61	16.74	16.44	16.52	644,086	-0.09(-0.52%)
Jun 23, 2017		16.61		16.61	324,479	+0.04(+0.26%)
Jun 22, 2017	16.61	16.61	16.31	16.57	700,909	+0.00(+0.00%)
Jun 21, 2017	16.05	16.59	16.00	16.57	1,262,364	+0.52(+3.21%)
Jun 20, 2017	16.18	16.25	15.92	16.05	471,329	-0.04(-0.27%)
Jun 19, 2017	15.71	16.27	15.62	16.10	861,322	+0.39(+2.46%)
Jun 16, 2017	15.79	15.84	15.58	15.71	576,995	+0.00(+0.00%)
Jun 15, 2017	15.84	15.92	15.62	15.71	585,499	-0.30(-1.88%)
Jun 14, 2017	15.84	16.10	15.67	16.01	1,587,482	+0.17(+1.08%)
Jun 13, 2017	15.58	15.88	15.37	15.84	1,242,598	+0.30(+1.93%)
Jun 12, 2017	15.54	15.67	15.19	15.54	1,099,316	+0.00(+0.00%)
Jun 09, 2017	15.41	15.54	15.15	15.54	701,848	+0.43(+2.84%)
Jun 08, 2017	15.54	15.54	15.06	15.11	726,487	+0.13(+0.86%)
Jun 07, 2017	14.94	15.06	14.72	14.98	517,213	+0.13(+0.87%)
Jun 06, 2017	14.98	15.06	14.76	14.85	1,037,322	-0.21(-1.42%)
Jun 05, 2017	15.37	15.41	14.98	15.06	633,194	-0.21(-1.40%)
Jun 02, 2017	15.41	15.41	15.24	15.28	443,673	-0.09(-0.56%)
Jun 01, 2017	15.19	15.41	15.11	15.37	757,846	+0.21(+1.42%)
May 31, 2017	15.32	15.36	14.98	15.15	807,654	-0.17(-1.12%)
May 30, 2017	15.24	15.37	15.15	15.32	613,540	+0.09(+0.56%)
May 26, 2017	15.15	15.39	15.15	15.24	490,360	+0.09(+0.57%)
May 25, 2017	15.28	15.40	15.15	15.15	511,905	-0.13(-0.84%)
May 24, 2017	15.54	15.54	15.17	15.28	570,109	-0.17(-1.11%)
May 23, 2017	15.41	15.54	15.24	15.45	1,005,569	+0.13(+0.84%)
May 22, 2017	15.24	15.67	15.02	15.32	1,198,670	+0.21(+1.42%)
May 19, 2017	14.85	15.22	14.85	15.11	908,000	+0.30(+2.03%)
May 18, 2017	14.94	14.98	14.46	14.81	2,336,590	-0.17(-1.15%)
May 17, 2017	15.79	15.79	14.94	14.98	1,420,278	-0.99(-6.18%)
May 16, 2017	16.01	16.14	15.75	15.97	1,543,301	+0.00(+0.00%)
May 15, 2017	15.71	16.14	15.67	15.97	1,326,835	+0.30(+1.92%)
May 12, 2017	15.45	15.79	15.32	15.67	826,619	+0.17(+1.11%)
May 11, 2017	15.41	15.49	15.02	15.49	956,239	+0.30(+1.98%)
May 10, 2017	15.28	15.34	15.15	15.19	389,728	-0.13(-0.84%)
May 09, 2017	15.24	15.41	14.94	15.32	1,140,945	+0.09(+0.56%)
May 08, 2017	15.58	15.58	15.13	15.24	1,058,013	-0.30(-1.93%)
May 05, 2017	15.54	15.62	15.24	15.54	926,473	+0.00(+0.00%)
May 04, 2017	15.67	16.01	15.45	15.54	1,940,583	+0.09(+0.56%)
May 03, 2017	15.06	15.58	14.95	15.45	3,247,710	+0.52(+3.45%)
May 02, 2017	15.19	15.22	14.76	14.94	850,523	-0.30(-1.97%)

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.