Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		20.81	19.80	20.09	49,595	-0.49(-2.38%)
Jul 28, 2017	19.61	20.79	19.61	20.58	61,722	+0.79(+3.99%)
Jul 27, 2017	20.76	20.76	19.54	19.79	95,197	-0.98(-4.72%)
Jul 26, 2017	21.94	22.16	20.71	20.77	67,284	-1.33(-6.02%)
Jul 25, 2017	21.99	22.82	21.01	22.10	472,889	+0.43(+1.98%)
Jul 24, 2017	21.24	21.80	20.86	21.67	62,962	+0.58(+2.75%)
Jul 21, 2017	21.14	21.49	20.73	21.09	49,615	+0.23(+1.10%)
Jul 20, 2017	20.63	21.11	20.07	20.86	49,484	+0.26(+1.26%)
Jul 19, 2017	20.71	22.25	20.08	20.60	118,289	-0.01(-0.05%)
Jul 18, 2017	20.22	20.98	20.22	20.61	93,150	+0.29(+1.43%)
Jul 17, 2017	20.48	21.80	19.50	20.32	103,870	-0.16(-0.78%)
Jul 14, 2017	20.39	21.11	19.89	20.48	174,475	+0.26(+1.29%)
Jul 13, 2017	19.57	20.54	19.26	20.22	119,289	+0.59(+3.01%)
Jul 12, 2017	19.79	20.07	18.94	19.63	118,996	+0.05(+0.26%)
Jul 11, 2017	19.14	19.71	19.09	19.58	58,615	+0.21(+1.08%)
Jul 10, 2017	19.28	19.50	18.77	19.37	34,077	-0.04(-0.21%)
Jul 07, 2017	19.45	19.64	18.81	19.41	52,533	-0.10(-0.51%)
Jul 06, 2017	19.63	20.00	19.01	19.51	66,010	-0.27(-1.37%)
Jul 05, 2017	19.49	19.96	19.18	19.78	89,259	+0.31(+1.59%)
Jul 03, 2017	19.15	19.63	18.77	19.47	47,964	+0.34(+1.78%)
Jun 30, 2017	19.52	19.91	19.19	19.13	104,596	-0.40(-2.05%)
Jun 29, 2017	20.12	20.72	19.09	19.53	91,677	-0.44(-2.20%)
Jun 28, 2017	19.25	20.08	19.25	19.97	68,976	+0.75(+3.90%)
Jun 27, 2017	20.06	20.78	19.19	19.22	138,328	-1.20(-5.88%)
Jun 26, 2017	18.67	20.96	18.14	20.42	267,788	+1.80(+9.67%)
Jun 23, 2017	18.57	19.37	18.16	18.62	1,073,705	+0.18(+0.98%)
Jun 22, 2017	17.76	19.23	17.75	18.44	228,712	+0.67(+3.77%)
Jun 21, 2017	17.14	17.95	16.97	17.77	240,624	+0.62(+3.62%)
Jun 20, 2017	17.45	17.75	16.97	17.15	125,681	-0.35(-2.00%)
Jun 19, 2017	16.74	18.30	16.45	17.50	176,538	+0.78(+4.67%)
Jun 16, 2017	15.69	16.82	15.69	16.72	164,216	+0.85(+5.36%)
Jun 15, 2017	15.83	16.58	15.12	15.87	221,172	-0.28(-1.73%)
Jun 14, 2017	15.65	16.35	15.40	16.15	86,082	+0.42(+2.67%)
Jun 13, 2017	14.73	15.91	14.47	15.73	129,825	+1.03(+7.01%)
Jun 12, 2017	15.17	15.25	14.16	14.70	128,198	-0.32(-2.13%)
Jun 09, 2017	14.89	15.17	14.74	15.02	139,641	+0.02(+0.13%)
Jun 08, 2017	14.83	15.24	14.53	15.00	84,553	+0.19(+1.28%)
Jun 07, 2017	15.32	15.62	14.31	14.81	168,813	-0.43(-2.82%)
Jun 06, 2017	15.00	15.42	14.72	15.24	96,428	+0.18(+1.20%)
Jun 05, 2017	14.67	16.57	14.67	15.06	76,454	+0.31(+2.10%)
Jun 02, 2017	14.59	15.28	14.06	14.75	131,922	+0.18(+1.24%)
Jun 01, 2017	14.36	14.87	13.90	14.57	212,975	+0.30(+2.10%)
May 31, 2017	14.60	14.92	14.24	14.27	62,014	-0.36(-2.46%)
May 30, 2017	15.25	15.25	14.46	14.63	65,486	-0.69(-4.50%)
May 26, 2017	15.68	15.78	15.26	15.32	28,892	-0.41(-2.61%)
May 25, 2017	16.82	16.94	15.56	15.73	93,151	-1.04(-6.20%)
May 24, 2017	16.84	17.23	16.67	16.77	45,855	-0.39(-2.27%)
May 23, 2017	16.87	17.42	16.71	17.16	78,171	+0.26(+1.54%)
May 22, 2017	17.48	17.48	16.10	16.90	60,599	-0.53(-3.04%)
May 19, 2017	16.92	18.00	16.92	17.43	247,843	+0.47(+2.77%)
May 18, 2017	15.39	17.20	15.39	16.96	184,744	+1.47(+9.49%)
May 17, 2017	14.73	15.63	14.73	15.49	164,229	+0.57(+3.82%)
May 16, 2017	15.00	15.00	14.74	14.92	95,117	-0.05(-0.33%)
May 15, 2017	15.05	15.15	14.85	14.97	131,886	-0.03(-0.20%)
May 12, 2017	16.38	16.38	14.94	15.00	159,712	-0.13(-0.86%)
May 11, 2017	14.91	15.20	14.50	15.13	135,915	+0.04(+0.27%)
May 10, 2017	14.65	15.41	14.59	15.09	166,119	+0.43(+2.93%)
May 09, 2017	14.49	14.70	14.36	14.66	69,672	+0.17(+1.17%)
May 08, 2017	14.48	14.60	14.23	14.49	75,778	-0.04(-0.28%)
May 05, 2017	15.00	15.00	14.40	14.53	88,953	-0.46(-3.07%)
May 04, 2017	15.05	15.07	14.79	14.99	48,715	-0.03(-0.20%)
May 03, 2017	15.11	15.58	14.88	15.02	71,563	-0.18(-1.18%)
May 02, 2017	15.31	15.70	14.78	15.20	146,457	-0.05(-0.33%)

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.