Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.80	18.80	17.77	18.16	30,565	-0.71(-3.79%)
Jul 28, 2017	18.27	18.69	18.27	18.88	31,504	+0.48(+2.58%)
Jul 27, 2017	18.70	19.45	18.20	18.40	13,532	-0.40(-2.13%)
Jul 26, 2017	19.15	19.50	18.45	18.80	101,960	-0.19(-1.00%)
Jul 25, 2017	18.81	19.15	18.52	18.99	249,386	+0.29(+1.55%)
Jul 24, 2017	17.85	19.00	17.85	18.70	262,990	+0.69(+3.83%)
Jul 21, 2017	18.20	18.69	18.01	18.01	22,251	-0.38(-2.07%)
Jul 20, 2017	18.25	19.50	18.04	18.39	41,343	+0.27(+1.49%)
Jul 19, 2017	17.64	18.16	17.64	18.12	19,820	+0.32(+1.80%)
Jul 18, 2017	18.00	18.00	17.77	17.80	2,290	-0.20(-1.11%)
Jul 17, 2017	17.66	18.33	17.66	18.00	22,796	+0.30(+1.69%)
Jul 14, 2017	18.30	18.30	17.58	17.70	29,884	-0.77(-4.17%)
Jul 13, 2017	18.71	19.00	18.09	18.47	36,791	+0.12(+0.65%)
Jul 12, 2017	18.50	18.70	18.01	18.35	27,589	-0.50(-2.65%)
Jul 11, 2017	18.90	19.46	18.69	18.85	37,842	-0.05(-0.26%)
Jul 10, 2017	19.54	19.69	18.45	18.90	45,594	-0.44(-2.28%)
Jul 07, 2017	18.22	19.44	17.91	19.34	32,046	+0.59(+3.15%)
Jul 06, 2017	18.41	19.00	18.41	18.75	4,115	+0.25(+1.35%)
Jul 05, 2017	18.48	19.19	18.01	18.50	27,100	-0.23(-1.25%)
Jul 03, 2017	17.60	18.90	17.60	18.73	34,802	+0.68(+3.74%)
Jun 30, 2017	18.71	18.87	17.56	18.06	21,447	-0.82(-4.34%)
Jun 29, 2017	19.33	19.40	18.40	18.88	19,720	-0.67(-3.43%)
Jun 28, 2017	19.85	19.85	19.30	19.55	8,768	-0.25(-1.26%)
Jun 27, 2017	19.25	20.01	17.26	19.80	116,871	+0.37(+1.90%)
Jun 26, 2017	17.41	19.49	17.41	19.43	53,696	+2.03(+11.67%)
Jun 23, 2017		17.88		17.40	13,732	-0.27(-1.53%)
Jun 22, 2017	17.32	17.87	17.21	17.67	10,187	+0.22(+1.26%)
Jun 21, 2017	15.81	17.49	15.81	17.45	40,494	+1.56(+9.82%)
Jun 20, 2017	16.01	16.01	15.25	15.89	34,013	+0.26(+1.66%)
Jun 19, 2017	15.80	15.90	15.37	15.63	27,843	+0.02(+0.13%)
Jun 16, 2017	15.38	15.84	14.61	15.61	68,131	+0.48(+3.17%)
Jun 15, 2017	15.60	16.53	14.87	15.13	28,211	-0.59(-3.75%)
Jun 14, 2017	16.11	16.25	14.52	15.72	91,440	-0.49(-3.02%)
Jun 13, 2017	16.20	16.50	15.56	16.21	50,430	-0.15(-0.92%)
Jun 12, 2017	16.35	16.68	15.75	16.36	18,185	-0.04(-0.24%)
Jun 09, 2017	17.78	17.99	16.13	16.40	20,767	-1.11(-6.34%)
Jun 08, 2017	18.18	18.22	17.50	17.51	10,273	-0.38(-2.12%)
Jun 07, 2017	17.50	18.00	17.50	17.89	35,563	+0.04(+0.22%)
Jun 06, 2017	17.86	18.25	17.85	17.85	10,789	-0.65(-3.51%)
Jun 05, 2017	18.51	18.65	18.20	18.50	8,766	-0.14(-0.75%)
Jun 02, 2017	18.93	19.38	18.35	18.64	35,158	+0.04(+0.22%)
Jun 01, 2017	17.90	18.60	17.20	18.60	109,014	+0.75(+4.20%)
May 31, 2017	19.80	19.80	17.39	17.85	54,857	-1.08(-5.71%)
May 30, 2017	18.75	19.67	18.50	18.93	86,400	+0.45(+2.44%)
May 26, 2017	18.41	18.48	17.88	18.48	41,132	+0.07(+0.38%)
May 25, 2017	18.80	18.80	18.02	18.41	13,910	-0.29(-1.55%)
May 24, 2017	19.00	19.00	18.03	18.70	9,275	+0.15(+0.81%)
May 23, 2017	19.87	19.87	18.50	18.55	13,034	-0.35(-1.85%)
May 22, 2017	19.19	19.89	18.01	18.90	44,473	+0.05(+0.27%)
May 19, 2017	17.90	19.26	17.73	18.85	59,018	+0.85(+4.72%)
May 18, 2017	16.89	18.00	16.50	18.00	46,550	+1.57(+9.56%)
May 17, 2017	16.92	17.22	16.38	16.43	17,366	-0.70(-4.09%)
May 16, 2017	17.25	17.25	16.35	17.13	98,276	+0.14(+0.82%)
May 15, 2017	16.50	17.04	15.87	16.99	26,259	+0.59(+3.60%)
May 12, 2017	17.24	17.24	14.25	16.40	65,245	-0.54(-3.19%)
May 11, 2017	17.47	17.47	16.01	16.94	60,779	+0.08(+0.47%)
May 10, 2017	16.22	17.16	16.22	16.86	91,343	+0.45(+2.74%)
May 09, 2017	16.14	16.90	15.07	16.41	127,536	+0.47(+2.95%)
May 08, 2017	14.55	15.94	14.12	15.94	229,591	+1.94(+13.86%)
May 05, 2017	14.08	14.70	14.00	14.00	134,174	+0.02(+0.14%)

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.