Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.05	17.25	16.05	16.05	252,723	-1.10(-6.41%)
Jul 28, 2017	18.55	18.60	17.15	17.15	163,320	-1.40(-7.55%)
Jul 27, 2017	18.40	18.85	18.35	18.55	107,329	+0.20(+1.09%)
Jul 26, 2017	18.80	19.05	18.35	18.35	72,375	-0.50(-2.65%)
Jul 25, 2017	18.50	18.95	18.50	18.85	47,724	+0.30(+1.62%)
Jul 24, 2017	17.70	18.65	17.50	18.55	86,086	+0.95(+5.40%)
Jul 21, 2017	18.50	18.50	17.55	17.60	225,932	-0.75(-4.09%)
Jul 20, 2017	19.05	19.35	18.25	18.35	97,349	-0.70(-3.67%)
Jul 19, 2017	19.05	19.37	19.05	19.05	1,265,307	-0.75(-3.79%)
Jul 18, 2017	19.80	20.00	19.45	19.80	90,317	-0.05(-0.25%)
Jul 17, 2017	20.30	20.35	19.85	19.85	62,486	-0.10(-0.50%)
Jul 14, 2017	19.90	20.15	19.70	19.95	37,780	+0.00(+0.00%)
Jul 13, 2017	20.25	20.25	19.70	19.95	41,798	-0.25(-1.24%)
Jul 12, 2017	20.15	20.50	19.85	20.20	76,294	+0.05(+0.25%)
Jul 11, 2017	20.05	20.50	19.88	20.15	80,648	+0.00(+0.00%)
Jul 10, 2017	19.90	20.35	19.50	20.15	51,197	+0.25(+1.26%)
Jul 07, 2017	19.88	20.25	19.30	19.90	66,267	+0.05(+0.25%)
Jul 06, 2017	20.30	20.30	19.70	19.85	53,185	-0.55(-2.70%)
Jul 05, 2017	20.05	20.45	19.68	20.40	57,991	+0.35(+1.75%)
Jul 03, 2017	20.15	20.25	19.95	20.05	24,278	+0.00(+0.00%)
Jun 30, 2017	20.00	20.30	19.40	20.05	36,499	+0.05(+0.25%)
Jun 29, 2017	19.85	20.00	19.40	20.00	43,244	+0.20(+1.01%)
Jun 28, 2017	19.55	20.00	19.40	19.80	98,002	+0.25(+1.28%)
Jun 27, 2017	19.80	19.85	19.45	19.55	156,571	-0.30(-1.51%)
Jun 26, 2017	19.75	20.10	19.50	19.85	135,223	+0.35(+1.79%)
Jun 23, 2017		19.70		19.50	264,208	+0.60(+3.17%)
Jun 22, 2017	18.95	18.95	18.77	18.90	33,507	-0.05(-0.26%)
Jun 21, 2017	19.45	19.55	18.90	18.95	108,528	-0.15(-0.79%)
Jun 20, 2017	18.75	19.15	18.58	19.10	98,948	+0.35(+1.87%)
Jun 19, 2017	18.40	18.75	17.75	18.75	100,485	+0.45(+2.46%)
Jun 16, 2017	17.90	18.40	17.65	18.30	99,330	+0.15(+0.83%)
Jun 15, 2017	17.85	18.25	17.41	18.15	69,821	+0.20(+1.11%)
Jun 14, 2017	17.85	18.35	17.50	17.95	113,841	+0.15(+0.84%)
Jun 13, 2017	17.25	17.85	17.25	17.80	224,632	+0.60(+3.49%)
Jun 12, 2017	16.60	17.40	16.60	17.20	102,457	+0.70(+4.24%)
Jun 09, 2017	16.30	16.75	16.11	16.50	67,372	+0.05(+0.30%)
Jun 08, 2017	16.30	16.65	16.20	16.45	26,968	+0.15(+0.92%)
Jun 07, 2017	16.20	16.35	16.15	16.30	20,735	+0.15(+0.93%)
Jun 06, 2017	16.05	16.40	15.70	16.15	24,816	+0.00(+0.00%)
Jun 05, 2017	16.25	16.35	16.05	16.15	30,900	-0.20(-1.22%)
Jun 02, 2017	16.20	16.85	16.20	16.35	34,594	+0.15(+0.93%)
Jun 01, 2017	15.70	16.35	15.65	16.20	56,061	+0.52(+3.35%)
May 31, 2017	15.85	15.85	15.50	15.68	32,513	-0.12(-0.79%)
May 30, 2017	15.90	16.00	15.75	15.80	48,684	-0.15(-0.94%)
May 26, 2017	16.15	16.20	15.80	15.95	24,394	-0.15(-0.93%)
May 25, 2017	16.45	16.50	15.90	16.10	28,329	-0.25(-1.53%)
May 24, 2017	16.45	16.50	16.00	16.35	42,485	+0.00(+0.00%)
May 23, 2017	16.55	16.75	16.25	16.35	57,133	-0.20(-1.21%)
May 22, 2017	16.40	16.75	16.00	16.55	79,393	+0.25(+1.53%)
May 19, 2017	16.45	16.95	15.80	16.30	61,560	+0.00(+0.00%)
May 18, 2017	16.80	16.80	16.15	16.30	60,248	-0.30(-1.81%)
May 17, 2017	16.85	16.90	16.50	16.60	58,735	-0.40(-2.35%)
May 16, 2017	17.00	17.05	16.75	17.00	45,273	+0.05(+0.29%)
May 15, 2017	16.75	17.15	16.70	16.95	106,890	+0.20(+1.19%)
May 12, 2017	17.30	17.45	16.65	16.75	99,341	-0.65(-3.74%)
May 11, 2017	17.25	17.45	17.15	17.40	61,761	+0.10(+0.58%)
May 10, 2017	17.25	17.40	17.23	17.30	49,327	-0.05(-0.29%)
May 09, 2017	17.30	17.40	17.20	17.35	70,387	+0.05(+0.29%)
May 08, 2017	17.30	17.35	17.20	17.30	56,987	+0.15(+0.87%)
May 05, 2017	17.15	17.25	17.00	17.15	55,446	+0.00(+0.00%)
May 04, 2017	17.15	17.55	16.90	17.15	99,467	+0.15(+0.88%)
May 03, 2017	17.45	17.60	16.85	17.00	136,237	-0.45(-2.58%)
May 02, 2017	17.90	18.30	17.30	17.45	83,792	-0.30(-1.69%)

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.