Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.60	15.83	15.52	15.78	1,241,156	+0.22(+1.42%)
Jul 28, 2017	15.60	15.69	15.52	15.56	1,096,016	-0.04(-0.28%)
Jul 27, 2017	15.78	15.87	15.45	15.60	1,738,480	-0.04(-0.28%)
Jul 26, 2017	16.05	16.18	15.65	15.65	2,204,359	-0.31(-1.94%)
Jul 25, 2017	16.09	16.11	15.87	15.96	1,632,665	+0.00(+0.00%)
Jul 24, 2017	16.00	16.09	15.78	15.96	1,147,471	+0.00(+0.00%)
Jul 21, 2017	16.22	16.27	15.87	15.96	1,198,131	-0.31(-1.90%)
Jul 20, 2017	16.27	16.36	16.14	16.27	1,149,532	+0.04(+0.27%)
Jul 19, 2017	15.87	16.40	15.85	16.22	2,793,769	+0.44(+2.80%)
Jul 18, 2017	15.47	15.83	15.30	15.78	1,230,111	+0.27(+1.71%)
Jul 17, 2017	15.47	15.69	15.38	15.52	1,147,823	+0.04(+0.29%)
Jul 14, 2017	15.21	15.52	15.21	15.47	997,386	+0.22(+1.45%)
Jul 13, 2017	15.30	15.36	15.07	15.25	1,160,791	+0.00(+0.00%)
Jul 12, 2017	15.07	15.27	14.90	15.25	1,638,125	+0.44(+2.98%)
Jul 11, 2017	14.90	15.03	14.76	14.81	823,771	-0.09(-0.59%)
Jul 10, 2017	14.76	14.92	14.72	14.90	1,099,371	+0.04(+0.30%)
Jul 07, 2017	14.63	14.94	14.63	14.85	518,881	+0.27(+1.82%)
Jul 06, 2017	14.59	14.74	14.54	14.59	1,017,764	-0.13(-0.90%)
Jul 05, 2017	14.76	14.85	14.65	14.72	823,483	-0.04(-0.30%)
Jul 03, 2017	14.76	14.90	14.72	14.76	664,732	+0.09(+0.60%)
Jun 30, 2017	14.76	14.81	14.63	14.68	1,153,408	-0.04(-0.30%)
Jun 29, 2017	14.94	14.99	14.59	14.72	1,496,583	-0.22(-1.48%)
Jun 28, 2017	14.72	14.94	14.54	14.94	1,196,181	+0.35(+2.42%)
Jun 27, 2017	14.59	14.68	14.50	14.59	1,395,337	-0.09(-0.60%)
Jun 26, 2017	14.72	14.81	14.50	14.68	1,056,656	+0.04(+0.30%)
Jun 23, 2017	14.46	14.72	14.46	14.63	2,250,681	+0.18(+1.22%)
Jun 22, 2017	14.46	14.63	14.37	14.46	1,518,534	+0.04(+0.31%)
Jun 21, 2017	14.63	14.81	14.37	14.41	1,498,937	-0.09(-0.61%)
Jun 20, 2017	14.76	14.81	14.50	14.50	1,278,254	-0.31(-2.09%)
Jun 19, 2017	14.72	14.90	14.72	14.81	2,204,802	+0.18(+1.21%)
Jun 16, 2017	14.63	14.81	14.54	14.63	1,517,266	-0.13(-0.90%)
Jun 15, 2017	14.68	14.85	14.59	14.76	696,436	-0.13(-0.89%)
Jun 14, 2017	14.90	15.03	14.76	14.90	1,202,904	+0.04(+0.30%)
Jun 13, 2017	15.03	15.12	14.81	14.85	1,049,360	-0.08(-0.52%)
Jun 12, 2017	15.06	15.11	14.67	14.93	1,226,109	-0.18(-1.17%)
Jun 09, 2017	15.28	15.33	14.80	15.11	1,787,811	-0.18(-1.15%)
Jun 08, 2017	14.93	15.41	14.86	15.28	1,982,637	+0.44(+2.97%)
Jun 07, 2017	14.49	14.84	14.49	14.84	1,717,916	+0.44(+3.06%)
Jun 06, 2017	14.31	14.58	14.31	14.40	1,217,684	+0.00(+0.00%)
Jun 05, 2017	14.71	14.80	14.36	14.40	1,120,720	-0.31(-2.10%)
Jun 02, 2017	14.75	14.80	14.58	14.71	1,153,327	+0.00(+0.00%)
Jun 01, 2017	14.53	14.71	14.36	14.71	1,395,750	+0.31(+2.14%)
May 31, 2017	14.53	14.62	14.27	14.40	1,847,002	-0.13(-0.91%)
May 30, 2017	14.40	14.67	14.40	14.53	1,103,374	+0.00(+0.00%)
May 26, 2017	14.40	14.62	14.40	14.53	887,778	+0.13(+0.92%)
May 25, 2017	14.23	14.49	14.18	14.40	886,813	+0.22(+1.55%)
May 24, 2017	14.18	14.25	14.07	14.18	854,239	+0.00(+0.00%)
May 23, 2017	14.27	14.36	14.05	14.18	675,945	-0.09(-0.62%)
May 22, 2017	14.31	14.45	14.18	14.27	1,854,802	-0.04(-0.31%)
May 19, 2017	14.31	14.58	14.27	14.31	1,514,113	+0.09(+0.62%)
May 18, 2017	14.09	14.31	14.01	14.23	1,495,566	+0.09(+0.62%)
May 17, 2017	14.97	14.84	14.14	14.14	1,578,887	-0.84(-5.59%)
May 16, 2017	14.97	14.97	14.71	14.97	728,724	+0.04(+0.30%)
May 15, 2017	14.89	14.97	14.78	14.93	633,091	+0.18(+1.19%)
May 12, 2017	14.93	14.93	14.58	14.75	734,289	-0.18(-1.18%)
May 11, 2017	14.67	14.93	14.49	14.93	716,464	+0.13(+0.89%)
May 10, 2017	14.75	14.84	14.58	14.80	678,279	+0.09(+0.60%)
May 09, 2017	14.75	14.89	14.58	14.71	862,573	-0.04(-0.30%)
May 08, 2017	14.58	14.82	14.53	14.75	903,360	+0.18(+1.21%)
May 05, 2017	14.53	14.62	14.27	14.58	1,048,597	+0.04(+0.30%)
May 04, 2017	14.93	14.93	14.45	14.53	1,726,285	-0.31(-2.08%)
May 03, 2017	14.97	15.50	14.56	14.84	3,301,935	+0.53(+3.69%)
May 02, 2017	14.53	14.58	14.18	14.31	989,055	-0.26(-1.81%)

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.