Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	16.46	16.73	16.14	16.33	162,917	-0.06(-0.35%)
Jul 28, 2017	16.71	16.71	16.05	16.39	182,550	-0.50(-2.94%)
Jul 27, 2017	17.06	17.09	16.49	16.88	137,619	+0.04(+0.23%)
Jul 26, 2017	17.31	17.63	16.60	16.85	176,064	-0.42(-2.44%)
Jul 25, 2017	17.22	17.80	17.11	17.27	193,648	+0.28(+1.63%)
Jul 24, 2017	16.67	17.01	16.44	16.99	248,477	+0.21(+1.25%)
Jul 21, 2017	17.42	17.42	16.61	16.78	218,519	-0.55(-3.20%)
Jul 20, 2017		17.62	17.06	17.33	126,617	-0.27(-1.52%)
Jul 19, 2017	17.65	17.81	16.84	17.60	252,639	-0.35(-1.97%)
Jul 18, 2017	18.64	18.64	17.88	17.95	177,357	-0.72(-3.84%)
Jul 17, 2017	18.25	19.04	18.21	18.67	145,730	+0.47(+2.57%)
Jul 14, 2017		18.40	17.64	18.20	222,292	+0.11(+0.63%)
Jul 13, 2017	17.58	18.13	17.37	18.09	188,548	+0.58(+3.33%)
Jul 12, 2017	18.25	18.52	17.40	17.51	233,418	-0.49(-2.71%)
Jul 11, 2017	17.83	18.06	17.43	17.99	207,093	+0.41(+2.34%)
Jul 10, 2017	17.73	18.05	17.47	17.58	175,469	-0.21(-1.18%)
Jul 07, 2017	17.73	17.82	16.77	17.79	350,355	-0.15(-0.85%)
Jul 06, 2017	18.14	18.72	17.84	17.95	129,330	-0.21(-1.16%)
Jul 05, 2017	18.42	18.96	17.75	18.16	260,152	-0.45(-2.41%)
Jul 03, 2017		19.10	17.88	18.60	65,787	-0.01(-0.05%)
Jun 30, 2017	18.89	19.08	17.92	18.61	190,323	-0.23(-1.22%)
Jun 29, 2017	18.45	19.31	18.27	18.84	302,078	+0.41(+2.23%)
Jun 28, 2017	17.57	18.82	17.38	18.43	160,804	+1.09(+6.28%)
Jun 27, 2017	17.46	18.46	17.30	17.34	371,617	+0.00(+0.00%)
Jun 26, 2017	17.84	18.23	17.07	17.34	222,145	-0.48(-2.68%)
Jun 23, 2017		17.86		17.82	285,120	+0.79(+4.66%)
Jun 22, 2017	16.72	17.12	16.55	17.03	157,235	+0.36(+2.18%)
Jun 21, 2017	16.79	17.25	16.27	16.66	128,211	-0.05(-0.29%)
Jun 20, 2017	16.44	16.76	15.90	16.71	186,122	+0.18(+1.10%)
Jun 19, 2017	16.20	17.25	16.06	16.53	261,062	+0.49(+3.04%)
Jun 16, 2017	16.24	16.46	15.70	16.04	313,297	-0.37(-2.27%)
Jun 15, 2017	16.37	16.70	15.84	16.42	365,378	-0.31(-1.83%)
Jun 14, 2017	18.04	18.06	16.35	16.72	299,798	-1.34(-7.41%)
Jun 13, 2017	18.14	18.48	17.87	18.06	231,330	+0.00(+0.00%)
Jun 12, 2017	17.77	18.61	17.64	18.06	221,374	+0.26(+1.45%)
Jun 09, 2017	17.77	18.51	17.44	17.80	244,483	+0.08(+0.43%)
Jun 08, 2017	16.37	18.11	16.11	17.73	289,112	+1.29(+7.85%)
Jun 07, 2017	16.99	17.24	16.22	16.44	302,325	-0.52(-3.04%)
Jun 06, 2017	16.69	17.10	16.25	16.95	171,126	+0.15(+0.91%)
Jun 05, 2017	16.34	17.28	16.25	16.80	280,047	+0.43(+2.63%)
Jun 02, 2017	16.53	16.89	15.90	16.37	248,451	-0.13(-0.81%)
Jun 01, 2017	15.78	16.60	15.53	16.50	287,344	+0.76(+4.86%)
May 31, 2017	16.04	16.17	15.13	15.74	356,271	-0.24(-1.50%)
May 30, 2017	15.90	16.24	15.41	15.98	251,970	-0.05(-0.30%)
May 26, 2017	16.51	16.55	15.91	16.02	234,218	-0.41(-2.50%)
May 25, 2017	16.74	17.24	16.22	16.43	281,641	-0.22(-1.32%)
May 24, 2017	17.34	17.84	16.58	16.65	395,881	-0.64(-3.70%)
May 23, 2017	16.66	17.51	16.28	17.29	375,589	+0.73(+4.38%)
May 22, 2017	16.72	17.10	16.42	16.57	207,107	-0.09(-0.52%)
May 19, 2017	16.59	17.01	16.13	16.65	332,717	+0.40(+2.47%)
May 18, 2017	16.23	16.59	15.76	16.25	320,929	-0.22(-1.33%)
May 17, 2017	16.93	17.43	16.16	16.47	233,467	-0.86(-4.96%)
May 16, 2017	17.32	17.62	16.86	17.33	306,592	+0.08(+0.44%)
May 15, 2017	16.55	17.45	16.13	17.26	329,878	+0.98(+6.04%)
May 12, 2017	16.80	17.02	16.11	16.27	345,540	-0.77(-4.54%)
May 11, 2017	17.42	17.61	16.78	17.05	248,238	-0.43(-2.46%)
May 10, 2017	17.48	17.69	16.98	17.48	328,404	+0.09(+0.49%)
May 09, 2017	17.76	17.85	17.18	17.39	368,646	-0.06(-0.33%)
May 08, 2017	18.34	18.66	17.20	17.45	333,088	-0.71(-3.89%)
May 05, 2017	17.78	18.40	17.37	18.15	377,214	+0.37(+2.09%)
May 04, 2017	18.61	18.79	17.48	17.78	378,767	-1.60(-8.27%)
May 03, 2017	20.08	20.58	18.93	19.38	334,267	-1.23(-5.97%)
May 02, 2017	21.95	22.36	20.56	20.62	407,013	-1.34(-6.09%)

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.