Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.31	14.46	14.22	14.25	2,314,371	-0.02(-0.13%)
Jul 28, 2017	14.02	14.30	13.97	14.27	1,878,006	+0.20(+1.42%)
Jul 27, 2017	14.36	14.38	13.92	14.07	3,976,605	-0.54(-3.71%)
Jul 26, 2017	14.69	14.87	14.58	14.61	1,535,248	-0.08(-0.52%)
Jul 25, 2017	14.54	14.73	14.54	14.69	1,434,494	+0.19(+1.31%)
Jul 24, 2017	14.58	14.62	14.46	14.50	1,035,273	-0.09(-0.59%)
Jul 21, 2017	14.62	14.71	14.50	14.58	1,304,098	-0.02(-0.13%)
Jul 20, 2017	14.42	14.60	14.33	14.60	1,734,358	+0.20(+1.39%)
Jul 19, 2017	14.55	14.61	14.28	14.40	1,615,376	-0.13(-0.91%)
Jul 18, 2017	14.72	14.79	14.47	14.54	2,680,196	-0.19(-1.29%)
Jul 17, 2017	14.57	14.76	14.56	14.73	1,648,548	+0.14(+0.98%)
Jul 14, 2017	14.25	14.66	14.20	14.58	2,681,547	+0.30(+2.13%)
Jul 13, 2017	14.33	14.39	14.06	14.28	3,503,860	-0.07(-0.46%)
Jul 12, 2017	14.80	15.08	14.31	14.35	4,504,905	-0.84(-5.51%)
Jul 11, 2017	15.34	15.34	15.15	15.18	1,642,112	-0.13(-0.87%)
Jul 10, 2017	15.38	15.40	15.14	15.32	1,804,247	-0.07(-0.43%)
Jul 07, 2017	15.59	15.74	15.36	15.38	1,909,039	-0.15(-0.98%)
Jul 06, 2017	15.68	15.83	15.47	15.53	2,097,777	-0.18(-1.15%)
Jul 05, 2017	16.29	16.30	15.71	15.71	1,817,331	-0.57(-3.50%)
Jul 03, 2017	16.25	16.47	16.16	16.29	1,161,541	+0.13(+0.82%)
Jun 30, 2017	16.34	16.50	16.15	16.15	1,150,737	-0.17(-1.05%)
Jun 29, 2017	16.55	16.71	16.19	16.32	2,145,929	-0.27(-1.60%)
Jun 28, 2017	16.71	16.83	16.57	16.59	1,356,283	-0.03(-0.17%)
Jun 27, 2017	16.78	16.82	16.56	16.62	1,281,613	-0.16(-0.96%)
Jun 26, 2017	16.94	17.04	16.76	16.78	1,080,167	-0.05(-0.28%)
Jun 23, 2017	16.79	16.90	16.69	16.83	2,288,555	+0.08(+0.45%)
Jun 22, 2017	17.14	17.30	16.73	16.75	1,794,399	-0.47(-2.70%)
Jun 21, 2017	17.07	17.28	17.05	17.22	2,017,817	+0.10(+0.61%)
Jun 20, 2017	17.10	17.18	16.98	17.11	1,009,504	+0.09(+0.50%)
Jun 19, 2017	17.08	17.18	16.93	17.03	1,546,501	-0.09(-0.50%)
Jun 16, 2017	17.17	17.22	16.67	17.11	3,904,777	-0.19(-1.10%)
Jun 15, 2017	17.45	17.53	17.15	17.30	2,678,533	-0.19(-1.09%)
Jun 14, 2017	17.56	17.77	17.39	17.49	953,893	-0.03(-0.16%)
Jun 13, 2017	17.32	17.62	17.20	17.52	1,404,514	+0.23(+1.32%)
Jun 12, 2017	16.97	17.69	16.97	17.29	1,451,814	+0.31(+1.85%)
Jun 09, 2017	16.93	17.07	16.79	16.98	1,241,860	+0.02(+0.11%)
Jun 08, 2017	17.29	17.29	16.96	16.96	1,013,221	-0.34(-1.98%)
Jun 07, 2017	17.12	17.35	17.01	17.30	1,051,567	+0.20(+1.17%)
Jun 06, 2017	17.24	17.42	17.06	17.10	1,303,280	-0.21(-1.21%)
Jun 05, 2017	17.37	17.40	17.25	17.31	812,983	-0.10(-0.60%)
Jun 02, 2017	17.62	17.77	17.36	17.42	908,925	-0.18(-1.03%)
Jun 01, 2017	17.43	17.60	17.29	17.60	1,128,545	+0.27(+1.54%)
May 31, 2017	17.41	17.53	17.22	17.33	1,932,900	-0.04(-0.22%)
May 30, 2017	17.48	17.51	17.36	17.37	1,089,303	-0.16(-0.92%)
May 26, 2017	17.58	17.62	17.43	17.53	856,378	+0.01(+0.05%)
May 25, 2017	17.40	17.55	17.29	17.52	837,855	+0.15(+0.88%)
May 24, 2017	17.36	17.50	17.29	17.37	1,155,257	-0.03(-0.16%)
May 23, 2017	17.38	17.50	17.30	17.40	1,122,104	+0.04(+0.22%)
May 22, 2017	17.21	17.47	17.21	17.36	853,705	+0.12(+0.72%)
May 19, 2017	17.17	17.31	17.13	17.24	1,238,404	+0.04(+0.22%)
May 18, 2017	17.31	17.41	17.15	17.20	1,832,244	-0.10(-0.55%)
May 17, 2017	17.34	17.48	17.24	17.29	2,090,132	-0.05(-0.27%)
May 16, 2017	17.51	17.54	17.25	17.34	1,484,077	-0.13(-0.76%)
May 15, 2017	17.80	17.87	17.41	17.47	1,369,296	-0.41(-2.27%)
May 12, 2017	18.20	18.24	17.84	17.88	1,317,515	-0.33(-1.82%)
May 11, 2017	18.22	18.53	18.02	18.21	1,764,791	-0.09(-0.52%)
May 10, 2017	18.35	18.60	18.11	18.30	3,154,735	-0.19(-1.02%)
May 09, 2017	18.08	18.89	17.74	18.49	4,187,557	+0.43(+2.41%)
May 08, 2017	18.19	18.31	17.88	18.06	2,712,522	-0.12(-0.68%)
May 05, 2017	18.43	18.44	18.16	18.18	1,360,652	-0.17(-0.93%)
May 04, 2017	18.28	18.43	18.20	18.35	1,225,220	+0.09(+0.47%)
May 03, 2017	18.31	18.40	18.15	18.27	1,772,645	-0.09(-0.46%)
May 02, 2017	18.63	18.66	18.31	18.35	2,059,582	-0.22(-1.17%)

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.