Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.77	14.77	14.50	14.53	112,521	-0.23(-1.56%)
Jul 28, 2017	14.62	14.95	14.62	14.76	67,060	-0.02(-0.14%)
Jul 27, 2017	15.21	15.46	14.68	14.78	170,645	-0.45(-2.95%)
Jul 26, 2017	15.24	15.39	15.18	15.23	130,775	-0.04(-0.26%)
Jul 25, 2017	15.24	15.41	14.95	15.27	186,772	+0.13(+0.86%)
Jul 24, 2017	14.95	15.14	14.85	15.14	124,926	+0.25(+1.68%)
Jul 21, 2017	14.84	14.95	14.50	14.89	146,824	+0.09(+0.61%)
Jul 20, 2017	15.00	15.00	14.64	14.80	101,846	-0.23(-1.53%)
Jul 19, 2017	14.97	15.35	14.97	15.03	218,661	+0.05(+0.33%)
Jul 18, 2017	15.12	15.20	14.86	14.98	103,069	-0.16(-1.06%)
Jul 17, 2017	15.13	15.38	15.00	15.14	113,224	+0.05(+0.33%)
Jul 14, 2017	15.02	15.29	14.83	15.09	148,756	+0.12(+0.80%)
Jul 13, 2017	14.84	14.99	14.64	14.97	148,663	+0.03(+0.20%)
Jul 12, 2017	14.98	15.21	14.91	14.94	106,422	+0.03(+0.20%)
Jul 11, 2017	15.03	15.12	14.63	14.91	111,640	-0.10(-0.67%)
Jul 10, 2017	14.63	15.05	14.50	15.01	175,072	+0.39(+2.67%)
Jul 07, 2017	14.10	14.74	14.10	14.62	149,116	+0.52(+3.69%)
Jul 06, 2017	14.60	14.71	14.07	14.10	177,024	-0.60(-4.08%)
Jul 05, 2017	14.65	14.88	14.45	14.70	112,813	+0.04(+0.27%)
Jul 03, 2017	15.11	15.15	14.56	14.66	89,579	-0.44(-2.91%)
Jun 30, 2017	15.15	15.42	14.97	15.10	124,500	-0.02(-0.13%)
Jun 29, 2017	15.28	15.39	14.76	15.12	141,452	-0.14(-0.92%)
Jun 28, 2017	15.22	15.34	15.02	15.26	99,830	+0.07(+0.46%)
Jun 27, 2017	15.52	15.52	15.06	15.19	138,909	-0.31(-2.00%)
Jun 26, 2017	15.39	15.56	15.23	15.50	141,592	+0.21(+1.37%)
Jun 23, 2017	15.10	15.33	14.89	15.29	250,333	+0.16(+1.06%)
Jun 22, 2017	15.01	15.20	14.84	15.13	125,006	+0.07(+0.46%)
Jun 21, 2017	14.81	15.08	14.67	15.06	99,804	+0.25(+1.69%)
Jun 20, 2017	14.88	15.00	14.67	14.81	74,260	-0.07(-0.47%)
Jun 19, 2017	14.97	15.04	14.72	14.88	101,230	+0.01(+0.07%)
Jun 16, 2017	14.67	14.93	14.62	14.87	173,835	+0.11(+0.75%)
Jun 15, 2017	14.43	14.81	14.43	14.76	142,614	+0.07(+0.48%)
Jun 14, 2017	14.72	14.79	14.45	14.69	121,298	+0.01(+0.07%)
Jun 13, 2017	14.63	14.82	14.44	14.68	196,546	+0.10(+0.69%)
Jun 12, 2017	14.93	15.00	13.82	14.58	447,414	-0.50(-3.32%)
Jun 09, 2017	15.62	15.79	14.92	15.08	218,418	-0.50(-3.21%)
Jun 08, 2017	15.36	15.59	15.33	15.58	113,763	+0.10(+0.65%)
Jun 07, 2017	15.63	16.00	15.37	15.48	195,112	-0.15(-0.96%)
Jun 06, 2017	15.81	15.85	15.55	15.63	121,361	-0.19(-1.20%)
Jun 05, 2017	15.57	16.02	15.50	15.82	160,987	+0.25(+1.61%)
Jun 02, 2017	15.59	15.75	15.47	15.57	113,379	-0.02(-0.13%)
Jun 01, 2017	15.39	15.62	15.06	15.59	178,060	+0.22(+1.43%)
May 31, 2017	15.45	15.59	15.21	15.37	100,301	-0.08(-0.52%)
May 30, 2017	15.41	15.49	15.30	15.45	119,914	+0.05(+0.32%)
May 26, 2017	15.35	15.73	15.19	15.40	210,162	-0.01(-0.06%)
May 25, 2017	15.57	15.63	15.32	15.41	143,595	-0.13(-0.84%)
May 24, 2017	15.56	15.87	15.44	15.54	106,106	-0.02(-0.13%)
May 23, 2017	15.92	15.95	15.50	15.56	216,298	-0.32(-2.02%)
May 22, 2017	15.48	16.07	15.31	15.88	309,314	+0.43(+2.78%)
May 19, 2017	15.29	15.57	15.20	15.45	205,533	+0.16(+1.05%)
May 18, 2017	14.85	15.31	14.74	15.29	312,520	+0.41(+2.76%)
May 17, 2017	15.50	15.61	14.86	14.88	589,782	-0.73(-4.68%)
May 16, 2017	15.47	15.77	15.40	15.61	377,002	+0.21(+1.36%)
May 15, 2017	15.11	15.43	15.01	15.40	356,526	+0.37(+2.46%)
May 12, 2017	14.93	15.29	14.72	15.03	441,649	+0.22(+1.49%)
May 11, 2017	14.10	14.90	13.97	14.81	363,189	+0.69(+4.89%)
May 10, 2017	14.00	14.52	13.82	14.12	446,969	+0.14(+1.00%)
May 09, 2017	14.16	14.18	13.80	13.98	202,850	-0.19(-1.34%)
May 08, 2017	13.85	14.20	13.66	14.17	385,590	+0.37(+2.68%)
May 05, 2017	13.88	13.95	13.59	13.80	220,586	-0.04(-0.29%)
May 04, 2017	14.23	14.40	13.55	13.84	498,065	-0.30(-2.12%)
May 03, 2017	12.50	14.27	12.50	14.14	1,274,139	+2.18(+18.23%)
May 02, 2017	11.73	12.16	11.73	11.96	203,497	+0.23(+1.96%)

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.