Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.10	15.10	14.53	14.89	227,475	-0.20(-1.33%)
Jul 28, 2017	15.09	15.58	14.99	15.09	249,364	-0.09(-0.61%)
Jul 27, 2017	15.12	15.39	15.09	15.19	193,745	+0.08(+0.51%)
Jul 26, 2017	15.41	15.63	15.09	15.11	304,909	-0.28(-1.80%)
Jul 25, 2017	15.17	15.90	15.17	15.39	415,964	+0.39(+2.62%)
Jul 24, 2017	14.88	15.01	14.51	14.99	137,964	+0.21(+1.41%)
Jul 21, 2017		14.91	14.65	14.78	144,208	-0.12(-0.83%)
Jul 20, 2017	15.02	15.22	14.80	14.91	184,521	-0.02(-0.10%)
Jul 19, 2017	14.58	14.95	14.39	14.92	162,757	+0.27(+1.84%)
Jul 18, 2017	14.68	14.71	14.50	14.65	96,206	-0.02(-0.10%)
Jul 17, 2017	14.51	14.95	14.41	14.67	162,997	+0.07(+0.48%)
Jul 14, 2017	14.57	15.01	14.41	14.60	110,029	+0.07(+0.48%)
Jul 13, 2017	14.64	14.64	14.29	14.53	127,914	-0.13(-0.89%)
Jul 12, 2017	14.58	14.94	14.43	14.66	289,082	+0.21(+1.44%)
Jul 11, 2017	13.84	14.49	13.44	14.45	248,291	+0.61(+4.40%)
Jul 10, 2017	13.29	13.97	13.14	13.84	149,423	+0.42(+3.16%)
Jul 07, 2017	13.54	13.71	13.24	13.42	199,889	-0.15(-1.14%)
Jul 06, 2017	13.40	13.86	13.30	13.57	196,315	+0.18(+1.32%)
Jul 05, 2017	13.46	13.51	12.91	13.40	502,594	-0.12(-0.91%)
Jul 03, 2017	13.30	13.82	13.30	13.52	154,247	+0.25(+1.86%)
Jun 30, 2017	13.33	13.44	13.04	13.27	226,369	+0.00(+0.00%)
Jun 29, 2017	12.90	13.38	12.85	13.27	246,980	+0.35(+2.68%)
Jun 28, 2017	12.55	12.99	12.46	12.93	303,222	+0.36(+2.89%)
Jun 27, 2017	12.52	12.76	12.50	12.56	379,731	+0.14(+1.12%)
Jun 26, 2017	12.14	12.74	12.05	12.42	488,574	+0.26(+2.16%)
Jun 23, 2017	11.99	12.44	11.76	12.16	5,722,413	+0.16(+1.35%)
Jun 22, 2017	11.85	12.32	11.85	12.00	768,495	+0.08(+0.65%)
Jun 21, 2017	12.75	12.75	11.59	11.92	604,867	-1.15(-8.79%)
Jun 20, 2017	13.09	13.29	12.81	13.07	292,147	-0.08(-0.59%)
Jun 19, 2017	13.64	13.64	12.70	13.15	439,498	-0.54(-3.94%)
Jun 16, 2017	13.86	13.95	13.53	13.69	557,074	-0.08(-0.62%)
Jun 15, 2017	14.69	14.86	13.70	13.77	237,404	-0.89(-6.05%)
Jun 14, 2017	14.99	15.02	14.45	14.66	184,688	-0.30(-2.01%)
Jun 13, 2017	14.42	15.13	14.40	14.96	234,478	+0.52(+3.63%)
Jun 12, 2017	14.85	15.30	14.34	14.44	285,315	-0.34(-2.30%)
Jun 09, 2017	14.28	15.03	14.28	14.78	171,693	+0.52(+3.68%)
Jun 08, 2017	14.18	14.45	14.16	14.25	191,572	+0.01(+0.05%)
Jun 07, 2017	14.95	15.01	14.19	14.24	118,102	-0.72(-4.84%)
Jun 06, 2017	14.82	15.03	14.27	14.97	198,707	+0.17(+1.15%)
Jun 05, 2017	14.98	15.18	14.58	14.80	180,348	-0.17(-1.13%)
Jun 02, 2017	15.56	15.56	14.58	14.97	225,304	-0.57(-3.67%)
Jun 01, 2017	15.27	15.69	15.19	15.54	235,175	+0.28(+1.82%)
May 31, 2017	15.54	15.57	14.49	15.26	793,687	-0.31(-1.98%)
May 30, 2017	15.40	15.62	15.12	15.57	242,020	+0.17(+1.10%)
May 26, 2017	15.11	15.48	14.89	15.40	218,629	+0.25(+1.68%)
May 25, 2017	15.56	15.63	14.96	15.15	199,650	-0.36(-2.34%)
May 24, 2017	15.54	15.98	15.26	15.51	199,704	+0.00(+0.00%)
May 23, 2017	15.72	15.73	15.33	15.51	153,845	-0.15(-0.99%)
May 22, 2017	15.76	15.93	15.44	15.66	272,331	-0.05(-0.29%)
May 19, 2017	15.55	15.79	15.52	15.71	164,614	+0.25(+1.60%)
May 18, 2017	15.13	15.57	14.91	15.46	144,576	+0.29(+1.88%)
May 17, 2017	15.51	15.71	15.12	15.18	143,516	-0.33(-2.14%)
May 16, 2017	15.49	15.76	15.37	15.51	262,234	+0.16(+1.05%)
May 15, 2017	15.68	15.92	15.15	15.35	136,495	-0.03(-0.20%)
May 12, 2017	15.32	15.50	15.28	15.38	137,338	+0.02(+0.10%)
May 11, 2017	14.85	15.78	14.54	15.36	606,449	+1.41(+10.12%)
May 10, 2017	14.34	14.34	13.94	13.95	180,266	-0.10(-0.71%)
May 09, 2017	14.09	14.19	13.95	14.05	164,327	-0.08(-0.55%)
May 08, 2017	13.96	14.28	13.84	14.13	282,411	+0.17(+1.22%)
May 05, 2017	13.50	14.11	13.37	13.96	276,816	+0.46(+3.43%)
May 04, 2017	14.34	14.35	13.40	13.50	245,152	-0.96(-6.67%)
May 03, 2017	14.45	14.65	14.28	14.46	201,082	-0.08(-0.53%)
May 02, 2017	14.61	15.00	14.39	14.54	392,613	+0.01(+0.05%)

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.