Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.00	20.60	19.70	20.60	632,492	+0.70(+3.52%)
Jul 28, 2017	18.05	20.50	18.05	19.90	758,971	+0.90(+4.74%)
Jul 27, 2017	18.70	19.20	18.60	19.00	356,195	+0.40(+2.15%)
Jul 26, 2017	18.90	19.00	18.45	18.60	238,778	-0.30(-1.59%)
Jul 25, 2017	18.70	19.00	18.68	18.90	244,890	+0.30(+1.61%)
Jul 24, 2017	18.50	18.65	18.15	18.60	229,436	+0.05(+0.27%)
Jul 21, 2017	19.00	19.00	18.40	18.55	391,529	-0.35(-1.85%)
Jul 20, 2017		19.90	18.70	18.90	761,772	-0.55(-2.83%)
Jul 19, 2017	18.90	19.75	18.90	19.45	328,609	+0.55(+2.91%)
Jul 18, 2017	19.20	19.40	18.80	18.90	375,627	-0.50(-2.58%)
Jul 17, 2017	18.75	19.50	18.45	19.40	547,324	+0.60(+3.19%)
Jul 14, 2017	17.75	18.85	17.68	18.80	1,218,428	+1.10(+6.21%)
Jul 13, 2017	17.80	17.98	17.60	17.70	1,095,680	-0.10(-0.56%)
Jul 12, 2017	18.00	18.40	17.65	17.80	660,756	+0.00(+0.00%)
Jul 11, 2017	17.60	18.05	17.60	17.80	318,719	+0.20(+1.14%)
Jul 10, 2017	17.45	17.90	17.40	17.60	249,788	+0.10(+0.57%)
Jul 07, 2017	17.40	17.70	17.35	17.50	258,889	+0.10(+0.57%)
Jul 06, 2017	17.85	17.85	17.35	17.40	396,149	-0.50(-2.79%)
Jul 05, 2017	18.20	18.40	17.40	17.90	465,570	-0.35(-1.92%)
Jul 03, 2017	18.50	18.70	18.15	18.25	118,781	-0.15(-0.82%)
Jun 30, 2017	18.50	18.60	18.20	18.40	157,108	+0.00(+0.00%)
Jun 29, 2017	18.75	18.80	18.25	18.40	338,356	-0.40(-2.13%)
Jun 28, 2017	18.25	18.80	18.05	18.80	320,114	+0.70(+3.87%)
Jun 27, 2017	18.15	18.35	17.85	18.10	351,780	-0.05(-0.28%)
Jun 26, 2017	18.10	18.45	18.05	18.15	293,973	+0.10(+0.55%)
Jun 23, 2017	17.85	18.20	17.77	18.05	1,794,514	+0.15(+0.84%)
Jun 22, 2017	17.75	18.02	17.62	17.90	250,171	+0.15(+0.85%)
Jun 21, 2017	18.00	18.15	17.60	17.75	342,723	-0.25(-1.39%)
Jun 20, 2017	18.40	18.40	17.80	18.00	271,479	-0.25(-1.37%)
Jun 19, 2017	18.90	19.00	17.75	18.25	438,196	-0.05(-0.27%)
Jun 16, 2017	17.45	18.30	17.40	18.30	554,915	+0.85(+4.87%)
Jun 15, 2017	17.70	17.95	17.40	17.45	185,821	-0.35(-1.97%)
Jun 14, 2017	17.60	18.15	17.55	17.80	305,946	+0.25(+1.42%)
Jun 13, 2017	17.55	17.80	17.40	17.55	252,273	+0.05(+0.29%)
Jun 12, 2017	17.60	17.65	17.20	17.50	301,055	-0.10(-0.57%)
Jun 09, 2017	18.05	18.12	17.35	17.60	353,583	-0.35(-1.95%)
Jun 08, 2017	17.80	18.30	17.80	17.95	238,584	+0.15(+0.84%)
Jun 07, 2017	17.95	18.35	17.70	17.80	386,420	-0.05(-0.28%)
Jun 06, 2017	18.10	18.18	17.80	17.85	268,045	-0.35(-1.92%)
Jun 05, 2017	18.15	18.60	18.00	18.20	530,833	+0.00(+0.00%)
Jun 02, 2017	17.85	18.95	17.85	18.20	323,089	+0.35(+1.96%)
Jun 01, 2017	17.75	18.00	17.75	17.85	254,530	+0.10(+0.56%)
May 31, 2017	18.10	18.10	17.60	17.75	347,451	-0.25(-1.39%)
May 30, 2017	17.70	18.30	17.65	18.00	281,528	+0.25(+1.41%)
May 26, 2017	17.80	17.95	17.65	17.75	204,484	-0.10(-0.56%)
May 25, 2017	18.20	18.20	17.75	17.85	274,891	-0.30(-1.65%)
May 24, 2017	17.95	18.45	17.80	18.15	401,220	+0.40(+2.25%)
May 23, 2017	17.75	18.06	17.55	17.75	171,478	+0.00(+0.00%)
May 22, 2017	17.70	17.95	17.60	17.75	192,889	+0.05(+0.28%)
May 19, 2017	18.05	18.15	17.65	17.70	214,165	-0.20(-1.12%)
May 18, 2017	18.00	18.10	17.65	17.90	274,919	-0.10(-0.56%)
May 17, 2017	18.15	18.40	17.95	18.00	277,206	-0.35(-1.91%)
May 16, 2017	18.40	18.55	18.25	18.35	247,038	+0.05(+0.27%)
May 15, 2017	18.30	18.65	18.23	18.30	299,273	+0.00(+0.00%)
May 12, 2017	18.35	18.55	18.00	18.30	242,597	-0.05(-0.27%)
May 11, 2017	18.60	18.85	18.30	18.35	224,171	-0.45(-2.39%)
May 10, 2017	18.70	18.95	18.60	18.80	220,600	+0.05(+0.27%)
May 09, 2017	18.60	18.90	18.48	18.75	310,981	+0.20(+1.08%)
May 08, 2017	18.70	18.90	18.35	18.55	312,866	-0.15(-0.80%)
May 05, 2017	18.10	18.82	18.10	18.70	686,967	+0.62(+3.46%)
May 04, 2017	17.20	18.15	17.15	18.07	456,165	+0.88(+5.09%)
May 03, 2017	16.50	18.20	16.50	17.20	1,329,250	-1.35(-7.28%)
May 02, 2017	18.50	18.55	17.75	18.55	439,666	+0.20(+1.09%)

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.