Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.63	15.63	15.15	15.29	520,352	-0.28(-1.82%)
Jul 28, 2017	15.29	15.72	15.20	15.58	455,126	+0.28(+1.85%)
Jul 27, 2017	15.63	15.63	15.15	15.29	540,290	-0.33(-2.11%)
Jul 26, 2017	15.58	15.77	15.29	15.63	497,709	-0.05(-0.30%)
Jul 25, 2017	15.96	15.96	15.48	15.67	394,389	-0.28(-1.78%)
Jul 24, 2017	15.58	15.96	15.39	15.96	497,692	+0.42(+2.74%)
Jul 21, 2017	15.67	15.67	15.44	15.53	374,747	-0.05(-0.30%)
Jul 20, 2017	15.53	15.79	15.48	15.58	1,028,515	+0.00(+0.00%)
Jul 19, 2017	15.34	15.77	15.25	15.58	1,831,604	+0.33(+2.17%)
Jul 18, 2017	15.11	15.44	14.92	15.25	482,452	+0.14(+0.94%)
Jul 17, 2017	15.15	15.39	14.96	15.11	747,248	-0.09(-0.62%)
Jul 14, 2017	15.01	15.25	15.01	15.20	356,119	+0.19(+1.26%)
Jul 13, 2017	15.11	15.11	14.78	15.01	548,410	-0.05(-0.31%)
Jul 12, 2017	14.96	15.20	14.92	15.06	492,450	+0.19(+1.27%)
Jul 11, 2017	14.63	14.87	14.56	14.87	848,839	+0.24(+1.61%)
Jul 10, 2017	14.49	14.78	14.35	14.63	1,367,147	+0.19(+1.31%)
Jul 07, 2017	14.21	14.49	13.97	14.45	334,011	+0.28(+2.00%)
Jul 06, 2017	14.59	14.59	14.11	14.16	862,810	-0.42(-2.91%)
Jul 05, 2017	14.73	14.87	14.45	14.59	406,976	-0.24(-1.59%)
Jul 03, 2017	14.59	14.78	14.40	14.82	194,132	+0.33(+2.28%)
Jun 30, 2017	14.59	14.68	14.40	14.49	805,084	-0.05(-0.33%)
Jun 29, 2017	14.59	14.66	14.35	14.54	523,496	-0.05(-0.32%)
Jun 28, 2017	14.40	14.73	14.35	14.59	513,259	+0.33(+2.32%)
Jun 27, 2017	14.30	14.42	14.11	14.26	894,288	-0.05(-0.33%)
Jun 26, 2017	14.02	14.42	13.83	14.30	1,010,157	+0.38(+2.71%)
Jun 23, 2017	13.83	13.93	13.69	13.93	2,463,968	+0.09(+0.68%)
Jun 22, 2017	13.31	13.95	13.22	13.83	883,105	+0.52(+3.90%)
Jun 21, 2017	13.36	13.74	13.22	13.31	1,253,003	-0.05(-0.35%)
Jun 20, 2017	13.27	13.41	13.15	13.36	1,147,260	+0.00(+0.00%)
Jun 19, 2017	13.41	13.50	13.27	13.36	622,587	+0.00(+0.00%)
Jun 16, 2017	13.27	13.41	13.12	13.36	1,439,808	-0.05(-0.35%)
Jun 15, 2017	13.36	13.45	13.27	13.41	562,798	-0.05(-0.35%)
Jun 14, 2017	13.64	13.64	13.41	13.45	907,581	-0.14(-1.04%)
Jun 13, 2017	13.55	13.69	13.41	13.60	824,183	+0.09(+0.70%)
Jun 12, 2017	13.69	13.93	13.45	13.50	999,960	-0.19(-1.38%)
Jun 09, 2017	13.31	13.69	13.22	13.69	555,819	+0.42(+3.20%)
Jun 08, 2017	13.12	13.41	12.89	13.27	402,518	+0.19(+1.44%)
Jun 07, 2017	13.12	13.22	12.86	13.08	269,659	+0.05(+0.36%)
Jun 06, 2017	13.17	13.17	12.89	13.03	279,435	-0.19(-1.43%)
Jun 05, 2017	13.31	13.31	12.98	13.22	475,523	-0.14(-1.06%)
Jun 02, 2017	13.17	13.43	13.17	13.36	562,239	+0.19(+1.43%)
Jun 01, 2017	12.75	13.27	12.75	13.17	516,364	+0.52(+4.10%)
May 31, 2017	12.98	13.08	12.56	12.65	398,279	-0.38(-2.90%)
May 30, 2017	12.93	13.08	12.84	13.03	491,712	+0.00(+0.00%)
May 26, 2017	13.17	13.17	12.84	13.03	353,567	-0.09(-0.72%)
May 25, 2017	13.12	13.27	13.08	13.12	407,994	+0.09(+0.73%)
May 24, 2017	13.12	13.22	12.98	13.03	311,958	-0.19(-1.43%)
May 23, 2017	13.17	13.31	13.14	13.22	411,519	+0.05(+0.36%)
May 22, 2017	13.17	13.31	13.08	13.17	459,925	+0.00(+0.00%)
May 19, 2017	12.65	13.27	12.65	13.17	950,412	+0.52(+4.10%)
May 18, 2017	12.56	12.79	12.51	12.65	1,166,535	+0.00(+0.00%)
May 17, 2017	12.89	13.17	12.32	12.65	1,166,730	-0.24(-1.83%)
May 16, 2017	13.22	13.22	12.84	12.89	730,481	-0.24(-1.80%)
May 15, 2017	13.31	13.31	12.93	13.12	716,384	-0.14(-1.07%)
May 12, 2017	13.31	13.36	13.12	13.27	385,966	-0.05(-0.35%)
May 11, 2017	13.31	13.45	13.17	13.31	583,429	+0.00(+0.00%)
May 10, 2017	13.08	13.41	12.98	13.31	601,402	+0.28(+2.17%)
May 09, 2017	13.31	13.41	12.98	13.03	541,245	-0.19(-1.43%)
May 08, 2017	13.69	13.69	12.98	13.22	1,505,222	-0.42(-3.11%)
May 05, 2017	13.45	14.26	13.29	13.64	2,411,601	+0.71(+5.47%)
May 04, 2017	12.89	13.03	12.65	12.93	872,043	+0.05(+0.37%)
May 03, 2017	13.17	13.22	12.75	12.89	495,974	-0.33(-2.50%)
May 02, 2017	13.03	13.36	12.98	13.22	888,021	+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.