Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	16.90	17.20	16.60	17.10	374,869	+0.25(+1.48%)
Jul 28, 2017	17.15	17.20	16.60	16.85	318,500	-0.50(-2.88%)
Jul 27, 2017	16.65	17.35	16.55	17.35	571,243	+0.75(+4.52%)
Jul 26, 2017	16.65	16.80	16.30	16.60	302,013	-0.10(-0.60%)
Jul 25, 2017	16.40	17.00	16.30	16.70	683,475	+0.40(+2.45%)
Jul 24, 2017	16.65	16.75	16.05	16.30	703,163	-0.45(-2.69%)
Jul 21, 2017	17.00	17.15	16.45	16.75	434,116	-0.15(-0.89%)
Jul 20, 2017	16.75	17.12	16.70	16.90	252,645	+0.10(+0.60%)
Jul 19, 2017	16.55	16.85	16.50	16.80	291,383	+0.30(+1.82%)
Jul 18, 2017	16.70	16.80	16.43	16.50	319,902	-0.20(-1.20%)
Jul 17, 2017	16.70	17.10	16.35	16.70	465,835	+0.10(+0.60%)
Jul 14, 2017	17.20	17.40	16.52	16.60	363,652	-0.65(-3.77%)
Jul 13, 2017	16.35	17.40	16.30	17.25	598,646	+0.90(+5.50%)
Jul 12, 2017	16.40	16.65	16.10	16.35	575,200	-0.30(-1.80%)
Jul 11, 2017	16.50	16.85	16.45	16.65	528,068	+0.15(+0.91%)
Jul 10, 2017	17.10	17.35	16.40	16.50	539,334	-0.90(-5.17%)
Jul 07, 2017	17.40	17.55	17.15	17.40	246,711	+0.05(+0.29%)
Jul 06, 2017	17.75	18.00	17.15	17.35	400,554	-0.45(-2.53%)
Jul 05, 2017	18.50	18.65	17.62	17.80	400,025	-0.85(-4.56%)
Jul 03, 2017	17.90	18.70	17.90	18.65	358,740	+0.85(+4.78%)
Jun 30, 2017	18.05	18.05	17.62	17.80	363,053	-0.15(-0.84%)
Jun 29, 2017	17.35	18.00	17.25	17.95	369,797	+0.60(+3.46%)
Jun 28, 2017	17.25	17.65	17.12	17.35	368,017	+0.20(+1.17%)
Jun 27, 2017	16.85	17.40	16.65	17.15	353,212	+0.30(+1.78%)
Jun 26, 2017	16.90	17.00	16.55	16.85	270,679	+0.05(+0.30%)
Jun 23, 2017	16.25	16.85	16.05	16.80	677,019	+0.45(+2.75%)
Jun 22, 2017	16.80	16.90	16.25	16.35	464,191	-0.50(-2.97%)
Jun 21, 2017	17.00	17.35	16.80	16.85	283,621	-0.15(-0.88%)
Jun 20, 2017	17.55	17.55	16.85	17.00	311,773	-0.60(-3.41%)
Jun 19, 2017	17.40	17.60	16.80	17.60	477,828	+0.25(+1.44%)
Jun 16, 2017	17.15	17.40	16.85	17.35	735,257	-0.15(-0.86%)
Jun 15, 2017	17.45	17.77	17.10	17.50	221,591	-0.10(-0.57%)
Jun 14, 2017	17.45	17.70	17.10	17.60	302,501	+0.10(+0.57%)
Jun 13, 2017	18.25	18.40	17.30	17.50	564,516	-0.80(-4.37%)
Jun 12, 2017	17.80	18.90	17.80	18.30	440,798	+0.40(+2.23%)
Jun 09, 2017	16.85	18.02	16.70	17.90	519,746	+1.05(+6.23%)
Jun 08, 2017	16.60	17.15	16.55	16.85	395,355	+0.25(+1.51%)
Jun 07, 2017	16.50	16.70	16.15	16.60	344,316	+0.10(+0.61%)
Jun 06, 2017	16.65	16.85	16.25	16.50	366,510	-0.30(-1.79%)
Jun 05, 2017	17.10	17.15	16.75	16.80	419,662	-0.30(-1.75%)
Jun 02, 2017	17.65	17.77	17.05	17.10	359,883	-0.55(-3.12%)
Jun 01, 2017	16.95	17.65	16.75	17.65	450,249	+0.65(+3.82%)
May 31, 2017	17.05	17.10	16.50	17.00	298,531	-0.05(-0.29%)
May 30, 2017	16.85	17.15	16.85	17.05	296,153	+0.25(+1.49%)
May 26, 2017	16.85	16.95	16.55	16.80	261,632	-0.05(-0.30%)
May 25, 2017	16.90	17.00	16.75	16.85	376,663	+0.20(+1.20%)
May 24, 2017	16.70	16.85	16.25	16.65	473,539	-0.05(-0.30%)
May 23, 2017	17.40	17.40	16.65	16.70	372,824	-0.60(-3.47%)
May 22, 2017	16.80	17.80	16.80	17.30	734,285	+0.45(+2.67%)
May 19, 2017	16.60	17.05	16.10	16.85	1,004,460	-0.55(-3.16%)
May 18, 2017	17.10	18.60	16.80	17.40	1,034,095	+0.60(+3.57%)
May 17, 2017	17.40	17.30	16.40	16.80	1,033,299	-0.60(-3.45%)
May 16, 2017	17.75	17.85	17.35	17.40	448,399	-0.45(-2.52%)
May 15, 2017	18.35	18.40	17.75	17.85	492,540	-0.40(-2.19%)
May 12, 2017	19.00	19.10	18.10	18.25	545,183	-0.90(-4.70%)
May 11, 2017	20.00	20.15	18.82	19.15	473,640	-1.10(-5.43%)
May 10, 2017	19.70	20.40	19.70	20.25	331,631	+0.40(+2.02%)
May 09, 2017	20.00	20.15	19.80	19.85	367,930	-0.15(-0.75%)
May 08, 2017	19.90	20.30	19.90	20.00	333,941	+0.10(+0.50%)
May 05, 2017	19.70	20.00	19.45	19.90	377,879	+0.20(+1.02%)
May 04, 2017	19.50	20.00	19.50	19.70	787,209	+0.35(+1.81%)
May 03, 2017	19.40	19.50	18.95	19.35	359,919	-0.20(-1.02%)
May 02, 2017	18.85	19.51	18.75	19.55	393,650	+0.75(+3.99%)

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.