Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.75	18.89	18.57	18.89	219,138	+0.14(+0.74%)
Jul 28, 2017	18.98	19.02	18.57	18.75	123,965	-0.32(-1.69%)
Jul 27, 2017	18.75	19.07	18.52	19.07	208,177	+0.41(+2.22%)
Jul 26, 2017	18.93	19.16	18.54	18.66	259,527	-0.28(-1.46%)
Jul 25, 2017	18.70	19.07	18.66	18.93	555,104	+0.32(+1.73%)
Jul 24, 2017	18.93	19.07	18.43	18.61	154,849	-0.32(-1.70%)
Jul 21, 2017	19.30	19.53	18.84	18.93	273,621	-0.23(-1.20%)
Jul 20, 2017	18.57	19.30	18.57	19.16	330,514	+0.55(+2.96%)
Jul 19, 2017	18.43	18.70	18.43	18.61	155,068	+0.14(+0.75%)
Jul 18, 2017	18.43	18.70	18.29	18.47	185,201	+0.00(+0.00%)
Jul 17, 2017	18.34	18.66	18.15	18.47	365,290	+0.09(+0.50%)
Jul 14, 2017	18.66	18.66	18.34	18.38	203,087	-0.23(-1.23%)
Jul 13, 2017	18.47	18.66	18.31	18.61	225,054	+0.14(+0.75%)
Jul 12, 2017	18.47	18.80	18.43	18.47	205,665	+0.09(+0.50%)
Jul 11, 2017	18.11	18.50	18.11	18.38	396,262	+0.18(+1.01%)
Jul 10, 2017	17.83	18.34	17.83	18.20	464,327	+0.37(+2.06%)
Jul 07, 2017	17.74	17.88	17.46	17.83	704,094	+0.09(+0.52%)
Jul 06, 2017	18.24	18.24	17.65	17.74	328,504	-0.51(-2.77%)
Jul 05, 2017	18.66	18.75	18.11	18.24	240,922	-0.32(-1.73%)
Jul 03, 2017	18.57	18.70	18.34	18.57	186,173	+0.09(+0.50%)
Jun 30, 2017	18.52	18.80	18.43	18.47	301,256	-0.05(-0.25%)
Jun 29, 2017	19.25	19.30	18.47	18.52	190,955	-0.69(-3.59%)
Jun 28, 2017	19.25	19.53	19.21	19.21	306,087	+0.00(+0.00%)
Jun 27, 2017	19.30	19.39	18.93	19.21	251,933	+0.00(+0.00%)
Jun 26, 2017	18.43	19.30	18.27	19.21	1,493,679	+0.83(+4.50%)
Jun 23, 2017	18.34	18.98	18.24	18.38	1,512,377	+0.05(+0.25%)
Jun 22, 2017	18.47	18.70	18.24	18.34	2,632,006	-0.14(-0.75%)
Jun 21, 2017	19.12	19.12	18.34	18.47	189,100	-0.60(-3.13%)
Jun 20, 2017	18.75	19.07	18.61	19.07	240,178	+0.23(+1.22%)
Jun 19, 2017	18.84	19.16	18.70	18.84	170,324	+0.23(+1.23%)
Jun 16, 2017	18.24	18.66	18.20	18.61	550,379	+0.23(+1.25%)
Jun 15, 2017	18.66	18.80	18.34	18.38	179,541	-0.37(-1.96%)
Jun 14, 2017	19.02	19.12	18.61	18.75	256,827	+0.05(+0.25%)
Jun 13, 2017	18.61	18.88	18.47	18.70	432,896	+0.09(+0.49%)
Jun 12, 2017	18.66	19.02	18.57	18.61	381,759	-0.09(-0.49%)
Jun 09, 2017	18.75	18.82	18.29	18.70	497,676	+0.05(+0.25%)
Jun 08, 2017	18.15	18.73	17.78	18.66	643,557	+1.06(+6.00%)
Jun 07, 2017	17.74	18.01	17.42	17.60	296,777	-0.14(-0.78%)
Jun 06, 2017	17.46	17.88	17.32	17.74	362,533	+0.14(+0.78%)
Jun 05, 2017	17.88	18.06	17.60	17.60	342,320	-0.37(-2.05%)
Jun 02, 2017	18.01	18.27	17.88	17.97	409,581	-0.05(-0.26%)
Jun 01, 2017	17.65	18.15	17.53	18.01	313,211	+0.48(+2.73%)
May 31, 2017	18.13	18.13	17.31	17.54	570,810	-0.60(-3.28%)
May 30, 2017	18.82	18.91	18.13	18.13	409,967	-0.78(-4.12%)
May 26, 2017	19.23	19.23	18.77	18.91	612,518	-0.32(-1.67%)
May 25, 2017	19.73	19.73	17.77	19.23	1,565,818	-0.55(-2.78%)
May 24, 2017	20.01	20.19	19.69	19.78	272,687	-0.27(-1.37%)
May 23, 2017	20.10	20.33	19.92	20.05	209,224	+0.00(+0.00%)
May 22, 2017	20.47	20.56	20.01	20.05	220,267	-0.41(-2.01%)
May 19, 2017	19.60	20.70	19.55	20.47	422,760	+0.82(+4.20%)
May 18, 2017	19.60	19.92	19.46	19.64	624,978	-0.09(-0.46%)
May 17, 2017	19.96	20.08	19.46	19.73	324,280	-0.46(-2.27%)
May 16, 2017	20.47	20.47	20.15	20.19	236,801	-0.18(-0.90%)
May 15, 2017	20.37	20.60	20.37	20.37	161,398	+0.09(+0.45%)
May 12, 2017	20.92	20.92	20.24	20.28	260,963	-0.73(-3.49%)
May 11, 2017	20.97	21.08	20.70	21.02	254,715	+0.00(+0.00%)
May 10, 2017	20.97	21.06	20.88	21.02	180,536	+0.00(+0.00%)
May 09, 2017	21.15	21.24	20.92	21.02	119,202	-0.09(-0.43%)
May 08, 2017	21.02	21.27	20.97	21.11	253,727	+0.05(+0.22%)
May 05, 2017	21.11	21.20	20.97	21.06	206,016	+0.00(+0.00%)
May 04, 2017	21.11	21.29	21.06	21.06	109,360	+0.05(+0.22%)
May 03, 2017	21.15	21.24	20.88	21.02	103,866	-0.27(-1.29%)
May 02, 2017	21.20	21.38	21.02	21.29	319,131	+0.18(+0.87%)

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.