Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.99	14.07	13.42	13.45	3,509,940	-0.55(-3.91%)
Jul 28, 2017	17.00	17.04	13.52	14.00	7,943,670	-4.92(-26.00%)
Jul 27, 2017	19.19	19.28	18.62	18.92	452,050	-0.24(-1.24%)
Jul 26, 2017	19.30	19.61	18.90	19.16	282,850	-0.10(-0.49%)
Jul 25, 2017	19.22	19.64	19.01	19.25	1,125,570	+0.06(+0.32%)
Jul 24, 2017	18.78	19.34	18.77	19.19	727,280	+0.34(+1.81%)
Jul 21, 2017	18.97	18.97	18.75	18.85	822,100	-0.08(-0.44%)
Jul 20, 2017		19.02	18.79	18.93	549,750	-0.05(-0.26%)
Jul 19, 2017	18.93	19.01	18.64	18.98	622,950	+0.11(+0.56%)
Jul 18, 2017	18.64	18.90	18.54	18.88	790,820	+0.29(+1.58%)
Jul 17, 2017	18.47	18.68	18.42	18.58	497,680	+0.11(+0.59%)
Jul 14, 2017	18.58	18.62	18.44	18.47	322,860	-0.11(-0.57%)
Jul 13, 2017	18.72	19.45	18.47	18.58	326,050	-0.19(-1.01%)
Jul 12, 2017	18.51	18.86	18.51	18.77	447,580	+0.33(+1.81%)
Jul 11, 2017	18.43	18.69	18.23	18.43	772,280	+0.06(+0.31%)
Jul 10, 2017	18.47	18.70	18.38	18.38	458,280	-0.12(-0.66%)
Jul 07, 2017	18.34	18.70	18.34	18.50	479,350	+0.24(+1.30%)
Jul 06, 2017	18.31	18.50	18.18	18.26	580,410	-0.19(-1.03%)
Jul 05, 2017	18.63	18.69	18.36	18.45	670,280	-0.20(-1.08%)
Jul 03, 2017	19.20	19.22	18.61	18.65	465,250	-0.51(-2.68%)
Jun 30, 2017	18.97	19.24	18.91	19.17	1,801,060	+0.26(+1.36%)
Jun 29, 2017	18.91	19.00	18.65	18.91	1,665,580	+0.03(+0.14%)
Jun 28, 2017	18.60	18.97	18.55	18.88	1,218,920	+0.37(+2.01%)
Jun 27, 2017	18.41	18.73	18.41	18.51	1,082,810	+0.03(+0.15%)
Jun 26, 2017	18.56	18.78	18.46	18.48	1,496,620	-0.01(-0.06%)
Jun 23, 2017		18.78		18.50	2,630,350	+0.04(+0.19%)
Jun 22, 2017	18.51	18.51	18.29	18.46	944,000	+0.01(+0.07%)
Jun 21, 2017	18.36	18.53	18.28	18.45	795,520	+0.13(+0.73%)
Jun 20, 2017	18.19	18.39	18.19	18.31	425,350	+0.07(+0.41%)
Jun 19, 2017	18.30	18.34	18.10	18.24	391,900	-0.02(-0.12%)
Jun 16, 2017	18.23	18.39	18.20	18.26	760,960	-0.02(-0.12%)
Jun 15, 2017	18.22	18.35	18.11	18.28	741,700	-0.06(-0.32%)
Jun 14, 2017	18.28	18.49	18.13	18.34	683,060	+0.13(+0.70%)
Jun 13, 2017	18.08	18.35	18.01	18.21	1,082,830	+0.09(+0.51%)
Jun 12, 2017	18.03	18.27	17.75	18.12	859,220	+0.04(+0.22%)
Jun 09, 2017	18.48	18.55	17.87	18.08	814,340	-0.38(-2.07%)
Jun 08, 2017	18.19	18.52	18.18	18.46	538,330	+0.21(+1.15%)
Jun 07, 2017	18.30	18.54	18.17	18.25	726,760	-0.03(-0.16%)
Jun 06, 2017	18.37	18.58	18.21	18.28	699,890	-0.13(-0.71%)
Jun 05, 2017	18.82	18.82	18.38	18.41	481,270	-0.42(-2.22%)
Jun 02, 2017	18.57	18.95	18.49	18.83	1,057,550	+0.24(+1.28%)
Jun 01, 2017	18.33	18.60	18.16	18.59	720,170	+0.36(+1.96%)
May 31, 2017	18.33	18.41	18.02	18.24	545,840	-0.05(-0.26%)
May 30, 2017	18.04	18.33	18.00	18.28	890,250	+0.21(+1.15%)
May 26, 2017	18.06	18.35	18.00	18.08	902,120	-0.07(-0.40%)
May 25, 2017	18.29	18.38	18.11	18.15	889,950	-0.05(-0.27%)
May 24, 2017	18.25	18.38	18.00	18.20	894,510	-0.01(-0.06%)
May 23, 2017	18.57	18.61	18.13	18.21	1,444,840	-0.31(-1.68%)
May 22, 2017	18.41	18.61	18.32	18.52	617,420	+0.14(+0.78%)
May 19, 2017	18.44	18.65	18.33	18.38	1,677,990	-0.04(-0.19%)
May 18, 2017	18.37	18.59	18.30	18.41	1,191,470	+0.02(+0.13%)
May 17, 2017	18.52	18.80	18.33	18.39	616,520	-0.38(-2.00%)
May 16, 2017	18.71	18.81	18.59	18.77	331,890	+0.06(+0.32%)
May 15, 2017	18.50	18.92	18.50	18.71	543,140	+0.18(+0.95%)
May 12, 2017	18.68	18.68	18.42	18.53	536,740	-0.17(-0.93%)
May 11, 2017	18.68	18.82	18.39	18.70	501,520	-0.01(-0.03%)
May 10, 2017	18.53	18.98	18.53	18.71	601,340	-0.08(-0.41%)
May 09, 2017	19.18	19.39	18.73	18.79	1,002,020	-0.36(-1.90%)
May 08, 2017	19.09	19.19	18.82	19.15	706,870	+0.06(+0.30%)
May 05, 2017	18.97	19.11	18.76	19.09	505,430	+0.18(+0.94%)
May 04, 2017	18.85	19.04	18.73	18.92	920,370	+0.13(+0.71%)
May 03, 2017	18.77	19.02	18.28	18.78	1,190,130	-0.02(-0.09%)
May 02, 2017	19.22	19.38	18.64	18.80	782,100	-0.33(-1.75%)

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.