Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	26.36	26.53	24.25	25.24	538,608	-0.77(-2.96%)
Jul 28, 2017	25.84	26.22	24.78	26.01	411,626	+0.03(+0.11%)
Jul 27, 2017	27.38	28.01	24.68	25.98	1,213,531	+0.84(+3.33%)
Jul 26, 2017	25.39	26.01	24.52	25.14	502,712	-0.15(-0.61%)
Jul 25, 2017	26.08	26.08	25.14	25.30	315,049	-0.62(-2.38%)
Jul 24, 2017	24.78	26.45	24.59	25.91	444,490	+0.96(+3.86%)
Jul 21, 2017	23.48	25.14	23.01	24.95	356,992	+1.66(+7.10%)
Jul 20, 2017	23.58	23.62	23.23	23.30	189,546	-0.25(-1.06%)
Jul 19, 2017	23.44	23.84	23.31	23.55	201,671	+0.09(+0.37%)
Jul 18, 2017	23.52	23.64	22.62	23.46	237,491	-0.05(-0.20%)
Jul 17, 2017	23.69	24.18	23.32	23.51	464,407	+0.20(+0.87%)
Jul 14, 2017	23.68	23.86	23.23	23.31	223,791	-0.25(-1.06%)
Jul 13, 2017	23.09	23.67	22.84	23.56	226,014	+0.46(+2.00%)
Jul 12, 2017	22.79	23.64	22.50	23.09	255,079	+0.64(+2.87%)
Jul 11, 2017	22.60	22.88	22.13	22.45	142,331	-0.25(-1.10%)
Jul 10, 2017	22.19	23.00	21.75	22.70	129,973	+0.38(+1.68%)
Jul 07, 2017	22.59	23.08	22.16	22.33	148,886	-0.13(-0.60%)
Jul 06, 2017	22.62	22.91	22.05	22.46	167,966	-0.53(-2.30%)
Jul 05, 2017	22.61	23.20	22.18	22.99	148,776	+0.52(+2.31%)
Jul 03, 2017	22.91	22.91	22.24	22.47	67,047	-0.24(-1.06%)
Jun 30, 2017	22.65	23.06	22.18	22.71	222,879	+0.14(+0.64%)
Jun 29, 2017	22.98	22.98	21.87	22.57	75,713	-0.45(-1.96%)
Jun 28, 2017	22.48	23.32	22.33	23.02	90,323	+0.80(+3.60%)
Jun 27, 2017	23.13	23.13	22.19	22.22	115,169	-0.88(-3.79%)
Jun 26, 2017	23.58	23.58	22.42	23.09	98,215	-0.20(-0.87%)
Jun 23, 2017	22.80	23.45	22.45	23.30	310,338	+0.66(+2.93%)
Jun 22, 2017	22.40	23.02	22.20	22.63	139,367	+0.33(+1.47%)
Jun 21, 2017	22.94	23.11	22.14	22.31	156,733	-0.51(-2.24%)
Jun 20, 2017	23.23	23.58	22.35	22.82	233,455	-0.41(-1.78%)
Jun 19, 2017	21.79	23.57	21.79	23.23	582,832	+3.04(+15.06%)
Jun 16, 2017	20.21	20.53	20.04	20.19	173,653	-0.26(-1.27%)
Jun 15, 2017	20.02	20.66	19.97	20.45	53,269	-0.01(-0.05%)
Jun 14, 2017	21.39	21.39	20.02	20.46	110,453	-0.65(-3.10%)
Jun 13, 2017	21.07	21.44	20.42	21.11	98,230	+0.05(+0.23%)
Jun 12, 2017	21.18	22.13	20.62	21.06	202,231	-0.10(-0.45%)
Jun 09, 2017	21.16	22.35	20.91	21.16	223,317	+0.10(+0.46%)
Jun 08, 2017	20.40	21.17	20.23	21.06	102,139	+0.81(+3.99%)
Jun 07, 2017	20.21	20.65	19.97	20.26	65,340	+0.05(+0.24%)
Jun 06, 2017	20.55	20.89	19.51	20.21	134,755	-0.38(-1.82%)
Jun 05, 2017	20.21	20.84	20.16	20.58	150,348	+0.24(+1.18%)
Jun 02, 2017	19.71	20.75	19.57	20.34	135,305	+0.78(+3.98%)
Jun 01, 2017	18.62	19.71	18.48	19.56	85,238	+1.04(+5.61%)
May 31, 2017	18.57	18.91	18.11	18.52	103,536	-0.04(-0.21%)
May 30, 2017	19.08	19.53	18.48	18.56	87,280	-0.61(-3.16%)
May 26, 2017	18.80	19.24	18.64	19.17	73,920	+0.34(+1.79%)
May 25, 2017	19.54	19.84	18.49	18.83	71,298	-0.60(-3.07%)
May 24, 2017	20.09	20.24	19.18	19.43	145,228	-0.53(-2.65%)
May 23, 2017	19.45	20.03	18.42	19.96	244,804	+0.84(+4.38%)
May 22, 2017	18.16	19.23	17.64	19.12	158,316	+0.99(+5.47%)
May 19, 2017	17.31	18.30	17.23	18.13	123,740	+1.08(+6.32%)
May 18, 2017	17.42	17.76	17.01	17.05	156,864	-0.48(-2.74%)
May 17, 2017	18.54	18.59	17.43	17.53	137,971	-1.38(-7.28%)
May 16, 2017	19.27	19.27	18.61	18.91	104,144	-0.37(-1.90%)
May 15, 2017	19.17	19.91	18.85	19.27	117,196	+0.34(+1.78%)
May 12, 2017	19.48	19.48	18.48	18.94	164,055	-0.59(-3.01%)
May 11, 2017	19.26	19.95	18.82	19.52	124,429	+0.38(+1.96%)
May 10, 2017	19.58	19.73	19.02	19.15	302,069	-0.37(-1.87%)
May 09, 2017	19.77	19.88	19.17	19.52	89,497	-0.13(-0.64%)
May 08, 2017	20.05	20.07	19.00	19.64	223,234	-0.44(-2.20%)
May 05, 2017	19.01	20.79	18.98	20.08	181,857	+1.32(+7.03%)
May 04, 2017	19.84	19.87	18.55	18.76	213,846	-1.00(-5.06%)
May 03, 2017	20.69	20.90	19.52	19.77	106,881	-1.07(-5.13%)
May 02, 2017	20.59	21.06	20.25	20.83	131,378	+0.33(+1.60%)

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.