Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	16.68	16.68	16.25	16.27	988,941	-0.37(-2.22%)
Jul 28, 2017	16.49	16.73	16.33	16.64	909,091	+0.14(+0.85%)
Jul 27, 2017	16.63	16.75	16.39	16.50	786,279	-0.11(-0.66%)
Jul 26, 2017	16.88	16.94	16.53	16.61	729,576	-0.27(-1.60%)
Jul 25, 2017	16.87	16.99	16.83	16.88	728,264	+0.12(+0.72%)
Jul 24, 2017	16.82	16.86	16.66	16.76	531,245	-0.07(-0.42%)
Jul 21, 2017	16.91	16.91	16.68	16.83	613,751	+0.05(+0.30%)
Jul 20, 2017	16.76	16.81	16.64	16.78	632,571	+0.04(+0.24%)
Jul 19, 2017	16.42	16.85	16.42	16.74	861,423	+0.34(+2.07%)
Jul 18, 2017	16.49	16.52	16.30	16.40	798,434	-0.14(-0.85%)
Jul 17, 2017	16.60	16.68	16.41	16.54	917,743	-0.09(-0.54%)
Jul 14, 2017	16.39	16.74	16.31	16.63	957,927	+0.23(+1.40%)
Jul 13, 2017	16.20	16.41	15.97	16.40	859,560	+0.21(+1.30%)
Jul 12, 2017	15.81	16.21	15.81	16.19	1,058,433	+0.53(+3.38%)
Jul 11, 2017	15.77	15.79	15.50	15.66	1,316,284	-0.10(-0.63%)
Jul 10, 2017	15.98	16.09	15.76	15.76	1,101,042	-0.16(-1.01%)
Jul 07, 2017	15.90	16.07	15.78	15.92	1,038,280	+0.07(+0.44%)
Jul 06, 2017	15.91	15.97	15.67	15.85	1,069,225	-0.09(-0.56%)
Jul 05, 2017	16.04	16.05	15.90	15.94	908,395	-0.12(-0.75%)
Jul 03, 2017	15.82	16.10	15.77	16.06	377,516	+0.32(+2.03%)
Jun 30, 2017	15.74	15.82	15.61	15.74	721,560	+0.09(+0.58%)
Jun 29, 2017	15.87	15.87	15.44	15.65	985,358	-0.21(-1.32%)
Jun 28, 2017	15.77	15.98	15.72	15.86	829,143	+0.19(+1.21%)
Jun 27, 2017	15.92	15.93	15.66	15.67	802,349	-0.26(-1.63%)
Jun 26, 2017	16.03	16.07	15.87	15.93	572,471	-0.02(-0.13%)
Jun 23, 2017	15.71	16.01	15.62	15.95	2,121,315	+0.26(+1.66%)
Jun 22, 2017	15.58	15.75	15.57	15.69	651,648	+0.14(+0.90%)
Jun 21, 2017	15.79	15.85	15.53	15.55	792,819	-0.14(-0.89%)
Jun 20, 2017	16.23	16.27	15.68	15.69	877,263	-0.60(-3.68%)
Jun 19, 2017	15.83	16.31	15.72	16.29	1,029,384	+0.57(+3.63%)
Jun 16, 2017	15.94	16.07	15.69	15.72	1,765,193	-0.47(-2.90%)
Jun 15, 2017	16.04	16.22	15.85	16.19	882,195	-0.02(-0.12%)
Jun 14, 2017	16.12	16.33	16.11	16.21	857,537	+0.15(+0.93%)
Jun 13, 2017	15.92	16.16	15.85	16.06	850,441	+0.16(+1.01%)
Jun 12, 2017	15.89	16.11	15.83	15.90	889,264	+0.04(+0.25%)
Jun 09, 2017	15.99	16.05	15.80	15.86	943,095	-0.09(-0.56%)
Jun 08, 2017	15.77	16.11	15.70	15.95	644,357	+0.18(+1.14%)
Jun 07, 2017	16.03	16.10	15.74	15.77	739,487	-0.22(-1.38%)
Jun 06, 2017	15.84	16.03	15.78	15.99	709,512	+0.04(+0.25%)
Jun 05, 2017	16.04	16.12	15.94	15.95	933,737	-0.11(-0.68%)
Jun 02, 2017	15.96	16.30	15.96	16.06	940,597	+0.10(+0.63%)
Jun 01, 2017	15.66	15.98	15.60	15.96	1,068,019	+0.29(+1.85%)
May 31, 2017	15.99	15.99	15.55	15.67	1,409,385	-0.27(-1.69%)
May 30, 2017	16.05	16.06	15.90	15.94	817,587	-0.17(-1.06%)
May 26, 2017	16.14	16.22	16.09	16.11	709,833	-0.03(-0.19%)
May 25, 2017	16.50	16.53	16.11	16.14	852,981	-0.17(-1.04%)
May 24, 2017	16.55	16.61	16.31	16.31	1,783,948	-0.25(-1.51%)
May 23, 2017	16.21	16.58	16.18	16.56	1,790,942	+0.48(+2.99%)
May 22, 2017	15.93	16.15	15.83	16.08	1,378,926	+0.10(+0.63%)
May 19, 2017	15.43	16.12	15.37	15.98	1,851,691	+0.69(+4.51%)
May 18, 2017	15.15	15.48	15.01	15.29	1,175,145	+0.11(+0.72%)
May 17, 2017	15.26	15.24	14.98	15.18	1,310,707	-0.08(-0.52%)
May 16, 2017	15.25	15.35	15.21	15.26	874,329	+0.01(+0.07%)
May 15, 2017	15.07	15.37	15.05	15.25	1,466,957	+0.22(+1.46%)
May 12, 2017	14.75	15.50	14.62	15.03	2,107,401	-0.42(-2.72%)
May 11, 2017	15.42	15.58	15.21	15.45	1,229,019	+0.02(+0.13%)
May 10, 2017	15.49	15.52	15.36	15.43	1,760,258	-0.07(-0.45%)
May 09, 2017	15.59	15.67	15.39	15.50	996,347	-0.04(-0.26%)
May 08, 2017	15.60	15.80	15.39	15.54	1,725,523	-0.07(-0.45%)
May 05, 2017	15.06	15.73	14.95	15.61	2,729,648	+0.62(+4.14%)
May 04, 2017	14.89	15.00	14.85	14.99	723,452	+0.13(+0.87%)
May 03, 2017	14.88	15.03	14.78	14.86	961,927	-0.03(-0.20%)
May 02, 2017	15.17	15.19	14.85	14.89	805,896	-0.24(-1.59%)

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.