Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.09	15.19	14.91	15.19	509,408	+0.14(+0.93%)
Jul 28, 2017	14.77	15.09	14.72	15.05	738,275	+0.09(+0.62%)
Jul 27, 2017	15.23	15.23	14.77	14.95	597,447	-0.23(-1.54%)
Jul 26, 2017	15.23	15.42	15.05	15.19	465,411	-0.05(-0.31%)
Jul 25, 2017	15.23	15.42	15.14	15.23	537,601	+0.00(+0.00%)
Jul 24, 2017	15.56	15.61	15.12	15.23	950,924	-0.05(-0.31%)
Jul 21, 2017	16.31	16.45	14.81	15.28	2,328,238	-1.59(-9.42%)
Jul 20, 2017	18.36	18.41	16.82	16.87	1,214,755	-1.50(-8.14%)
Jul 19, 2017	18.04	18.43	17.99	18.36	352,374	+0.42(+2.34%)
Jul 18, 2017	17.99	18.36	17.80	17.94	698,488	+0.00(+0.00%)
Jul 17, 2017	18.22	18.22	17.78	17.94	727,765	+0.42(+2.40%)
Jul 14, 2017	17.57	17.62	17.38	17.52	354,905	-0.05(-0.27%)
Jul 13, 2017	17.62	17.66	17.29	17.57	401,436	-0.05(-0.27%)
Jul 12, 2017	17.62	17.76	17.48	17.62	437,153	+0.09(+0.53%)
Jul 11, 2017	17.48	17.62	17.29	17.52	391,663	+0.09(+0.54%)
Jul 10, 2017	17.43	17.64	17.34	17.43	361,108	+0.00(+0.00%)
Jul 07, 2017	17.15	17.55	17.10	17.43	350,833	+0.28(+1.63%)
Jul 06, 2017	17.10	17.38	16.82	17.15	448,257	-0.05(-0.27%)
Jul 05, 2017	17.43	17.52	17.15	17.20	860,424	-0.23(-1.34%)
Jul 03, 2017	17.80	17.80	17.34	17.43	297,779	-0.28(-1.58%)
Jun 30, 2017	17.76	17.85	17.57	17.71	627,858	-0.05(-0.26%)
Jun 29, 2017	17.80	17.94	17.57	17.76	587,283	-0.05(-0.26%)
Jun 28, 2017	17.76	17.85	17.38	17.80	618,929	+0.05(+0.26%)
Jun 27, 2017	18.27	18.27	17.66	17.76	619,454	-0.51(-2.81%)
Jun 26, 2017	18.69	18.78	18.22	18.27	373,641	-0.42(-2.25%)
Jun 23, 2017	18.36	18.69	18.22	18.69	1,115,606	+0.37(+2.04%)
Jun 22, 2017	18.32	18.46	18.18	18.32	677,814	+0.00(+0.00%)
Jun 21, 2017	18.46	18.64	18.27	18.32	576,054	-0.09(-0.51%)
Jun 20, 2017	18.41	18.55	18.08	18.41	494,457	-0.09(-0.50%)
Jun 19, 2017	18.50	18.62	18.41	18.50	428,556	+0.05(+0.25%)
Jun 16, 2017	18.41	18.67	18.27	18.46	640,895	-0.19(-1.00%)
Jun 15, 2017	18.50	18.83	18.46	18.64	353,763	-0.09(-0.50%)
Jun 14, 2017	19.16	19.25	18.50	18.74	440,938	-0.42(-2.19%)
Jun 13, 2017	18.55	19.23	18.41	19.16	576,304	+0.65(+3.54%)
Jun 12, 2017	18.64	18.78	18.41	18.50	651,719	-0.09(-0.50%)
Jun 09, 2017	18.83	18.88	18.36	18.60	518,797	-0.14(-0.75%)
Jun 08, 2017	18.64	18.76	18.22	18.74	1,031,236	+0.14(+0.75%)
Jun 07, 2017	18.97	19.11	18.55	18.60	345,713	-0.37(-1.97%)
Jun 06, 2017	18.97	19.20	18.83	18.97	347,500	-0.05(-0.25%)
Jun 05, 2017	19.11	19.25	18.97	19.02	249,135	-0.09(-0.49%)
Jun 02, 2017	18.97	19.34	18.83	19.11	787,830	+0.17(+0.89%)
Jun 01, 2017	18.80	19.04	18.62	18.94	536,581	+0.09(+0.49%)
May 31, 2017	19.13	19.18	18.66	18.85	281,630	-0.19(-0.98%)
May 30, 2017	19.22	19.32	18.99	19.04	139,748	-0.19(-0.97%)
May 26, 2017	19.36	19.55	19.04	19.22	271,019	-0.09(-0.48%)
May 25, 2017	19.27	19.59	19.22	19.32	272,507	+0.09(+0.48%)
May 24, 2017	19.04	19.45	18.99	19.22	314,055	+0.23(+1.23%)
May 23, 2017	19.04	19.15	18.85	18.99	360,225	+0.00(+0.00%)
May 22, 2017	19.04	19.18	18.85	18.99	293,750	+0.00(+0.00%)
May 19, 2017	19.27	19.36	18.99	18.99	316,802	-0.23(-1.21%)
May 18, 2017	19.18	19.55	19.18	19.22	659,815	-0.19(-0.96%)
May 17, 2017	19.41	19.64	19.32	19.41	493,881	-0.28(-1.42%)
May 16, 2017	19.55	19.78	19.45	19.69	305,162	+0.14(+0.71%)
May 15, 2017	19.36	19.59	19.27	19.55	222,485	+0.23(+1.20%)
May 12, 2017	19.36	19.41	19.08	19.32	242,508	+0.00(+0.00%)
May 11, 2017	19.18	19.45	19.04	19.32	328,471	+0.14(+0.73%)
May 10, 2017	19.22	19.36	18.90	19.18	305,224	-0.09(-0.48%)
May 09, 2017	19.55	19.76	19.13	19.27	381,057	-0.19(-0.96%)
May 08, 2017	19.92	19.95	19.36	19.45	345,630	-0.51(-2.56%)
May 05, 2017	19.55	20.01	19.45	19.97	460,755	+0.47(+2.39%)
May 04, 2017	19.45	19.83	19.27	19.50	234,685	+0.14(+0.72%)
May 03, 2017	19.83	19.97	19.18	19.36	483,279	-0.51(-2.58%)
May 02, 2017	20.85	20.85	19.64	19.87	456,447	-0.14(-0.70%)

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.