Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	16.32	16.39	16.12	16.34	1,006,856	+0.07(+0.43%)
Jul 28, 2017	16.25	16.59	16.10	16.27	852,650	+0.01(+0.06%)
Jul 27, 2017	16.47	16.47	16.14	16.26	1,047,713	-0.12(-0.73%)
Jul 26, 2017	16.65	16.65	16.16	16.38	1,050,962	-0.17(-1.03%)
Jul 25, 2017	16.39	16.84	16.09	16.55	470,206	+0.50(+3.12%)
Jul 24, 2017	16.23	16.30	15.92	16.05	837,502	-0.13(-0.80%)
Jul 21, 2017	16.63	16.86	16.13	16.18	653,829	-0.59(-3.52%)
Jul 20, 2017	17.25	17.25	16.73	16.77	579,964	-0.42(-2.44%)
Jul 19, 2017	16.84	17.30	16.72	17.19	734,817	+0.38(+2.26%)
Jul 18, 2017	16.83	16.90	16.48	16.81	681,576	+0.05(+0.30%)
Jul 17, 2017	16.99	17.27	16.66	16.76	1,149,212	-0.30(-1.76%)
Jul 14, 2017	16.92	17.23	16.76	17.06	1,653,672	+0.17(+1.01%)
Jul 13, 2017	16.26	16.94	15.97	16.89	2,088,345	+0.63(+3.87%)
Jul 12, 2017	16.40	16.63	15.95	16.26	1,093,284	+0.18(+1.12%)
Jul 11, 2017	16.27	16.41	15.92	16.08	1,402,590	-0.24(-1.47%)
Jul 10, 2017	15.90	16.69	15.84	16.32	693,079	+0.25(+1.56%)
Jul 07, 2017	16.19	16.35	15.70	16.07	825,688	-0.21(-1.29%)
Jul 06, 2017	16.55	16.77	16.25	16.28	449,075	-0.21(-1.27%)
Jul 05, 2017	16.65	16.79	16.32	16.49	644,997	-0.31(-1.85%)
Jul 03, 2017	16.63	17.14	16.63	16.80	339,954	+0.28(+1.69%)
Jun 30, 2017	16.30	16.71	16.04	16.52	763,537	+0.32(+1.98%)
Jun 29, 2017	16.27	16.58	15.87	16.20	912,171	+0.10(+0.62%)
Jun 28, 2017	15.85	16.31	15.80	16.10	1,028,046	+0.40(+2.55%)
Jun 27, 2017	15.50	15.91	15.34	15.70	863,440	+0.21(+1.36%)
Jun 26, 2017	15.33	15.60	15.06	15.49	871,251	+0.20(+1.31%)
Jun 23, 2017	15.45	15.63	15.14	15.29	1,897,840	-0.17(-1.10%)
Jun 22, 2017	15.15	15.69	15.07	15.46	1,405,604	+0.41(+2.72%)
Jun 21, 2017	16.36	16.39	14.78	15.05	2,945,914	-1.76(-10.47%)
Jun 20, 2017	16.97	17.05	16.54	16.81	856,381	-0.43(-2.49%)
Jun 19, 2017	17.34	17.43	17.14	17.24	474,645	-0.01(-0.06%)
Jun 16, 2017	17.46	17.61	17.07	17.25	1,216,986	-0.33(-1.88%)
Jun 15, 2017	17.58	17.97	17.42	17.58	792,607	-0.22(-1.24%)
Jun 14, 2017	18.79	18.79	17.72	17.80	572,761	-1.01(-5.37%)
Jun 13, 2017	18.32	18.84	17.98	18.81	777,657	+0.57(+3.13%)
Jun 12, 2017	18.17	18.47	17.97	18.24	790,511	+0.27(+1.50%)
Jun 09, 2017	17.57	18.08	16.99	17.97	1,203,187	+0.44(+2.51%)
Jun 08, 2017	17.49	17.88	17.41	17.53	1,035,207	-0.04(-0.23%)
Jun 07, 2017	18.31	18.41	17.43	17.57	974,534	-0.83(-4.51%)
Jun 06, 2017	18.34	18.59	17.91	18.40	682,654	+0.23(+1.27%)
Jun 05, 2017	17.81	18.32	17.51	18.17	884,655	+0.27(+1.51%)
Jun 02, 2017	18.25	18.39	17.89	17.90	1,023,276	-0.43(-2.35%)
Jun 01, 2017	18.13	18.43	17.92	18.33	841,085	+0.28(+1.55%)
May 31, 2017	18.10	18.20	17.66	18.05	993,112	-0.27(-1.47%)
May 30, 2017	19.46	19.50	18.32	18.32	702,136	-1.35(-6.86%)
May 26, 2017	19.84	19.84	19.45	19.67	687,452	-0.10(-0.51%)
May 25, 2017	20.44	20.53	19.75	19.77	555,031	-0.58(-2.85%)
May 24, 2017	20.71	20.77	20.15	20.35	497,556	-0.31(-1.50%)
May 23, 2017	20.46	20.74	20.15	20.66	737,814	+0.28(+1.37%)
May 22, 2017	20.35	20.46	20.18	20.38	730,604	+0.27(+1.34%)
May 19, 2017	19.74	20.30	19.73	20.11	737,387	+0.57(+2.92%)
May 18, 2017	19.39	19.68	19.05	19.54	666,463	-0.03(-0.15%)
May 17, 2017	20.12	20.13	19.44	19.57	928,865	-0.98(-4.77%)
May 16, 2017	20.26	20.61	20.02	20.55	1,271,262	+0.36(+1.78%)
May 15, 2017	20.02	20.21	19.70	20.19	1,164,632	+0.59(+3.01%)
May 12, 2017	19.40	19.63	19.36	19.60	825,344	+0.08(+0.41%)
May 11, 2017	19.05	19.56	18.93	19.52	1,083,232	+0.48(+2.52%)
May 10, 2017	18.94	19.08	18.80	19.04	685,292	+0.16(+0.85%)
May 09, 2017	19.07	19.16	18.58	18.88	706,030	-0.17(-0.89%)
May 08, 2017	19.08	19.31	18.76	19.05	1,363,843	+0.01(+0.05%)
May 05, 2017	18.15	19.07	18.01	19.04	1,123,880	+1.44(+8.18%)
May 04, 2017	18.28	18.53	17.57	17.60	1,868,324	-0.70(-3.83%)
May 03, 2017	18.22	18.42	18.14	18.30	805,782	+0.08(+0.44%)
May 02, 2017	18.49	18.53	18.08	18.22	608,384	-0.17(-0.92%)

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.