Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.25	13.80	12.90	13.50	426,203	+0.25(+1.89%)
Jul 28, 2017	13.40	13.70	13.15	13.25	248,288	-0.20(-1.49%)
Jul 27, 2017	13.45	13.75	13.25	13.45	368,157	+0.05(+0.37%)
Jul 26, 2017	13.50	13.60	13.15	13.40	1,969,545	+0.05(+0.37%)
Jul 25, 2017	13.65	13.65	13.30	13.35	139,128	-0.15(-1.11%)
Jul 24, 2017	13.40	13.75	13.30	13.50	685,359	+0.20(+1.50%)
Jul 21, 2017	13.70	13.85	13.22	13.30	96,081	-0.15(-1.12%)
Jul 20, 2017		13.74	13.40	13.45	147,364	-0.10(-0.74%)
Jul 19, 2017	13.95	14.00	13.15	13.55	210,489	-0.45(-3.21%)
Jul 18, 2017	14.10	14.10	13.90	14.00	141,066	+0.00(+0.00%)
Jul 17, 2017	14.05	14.10	13.90	14.00	751,750	-0.05(-0.36%)
Jul 14, 2017	14.25	14.30	13.70	14.05	400,786	-0.10(-0.71%)
Jul 13, 2017	14.35	14.35	13.95	14.15	169,467	-0.05(-0.35%)
Jul 12, 2017	14.15	14.50	14.00	14.20	71,457	+0.00(+0.00%)
Jul 11, 2017	14.25	14.39	14.10	14.20	58,852	+0.00(+0.00%)
Jul 10, 2017	14.35	14.45	14.10	14.20	95,428	-0.20(-1.39%)
Jul 07, 2017	14.30	14.50	14.20	14.40	80,948	+0.15(+1.05%)
Jul 06, 2017	14.30	14.65	14.20	14.25	152,671	-0.10(-0.70%)
Jul 05, 2017	14.65	14.65	14.35	14.35	72,533	-0.30(-2.05%)
Jul 03, 2017	14.80	14.85	14.40	14.65	32,012	-0.25(-1.68%)
Jun 30, 2017	14.60	15.00	14.55	14.90	68,468	+0.20(+1.36%)
Jun 29, 2017	15.00	15.15	14.45	14.70	102,859	-0.30(-2.00%)
Jun 28, 2017	14.95	15.21	14.85	15.00	51,643	+0.05(+0.33%)
Jun 27, 2017	15.30	15.50	14.90	14.95	94,549	-0.45(-2.92%)
Jun 26, 2017	16.65	16.65	15.15	15.40	92,390	-1.15(-6.95%)
Jun 23, 2017	16.00	16.85	16.00	16.55	337,149	+0.55(+3.44%)
Jun 22, 2017	16.45	16.85	15.90	16.00	78,254	-0.50(-3.03%)
Jun 21, 2017	16.10	16.65	15.90	16.50	100,424	+0.25(+1.54%)
Jun 20, 2017	16.05	16.30	15.95	16.25	43,142	+0.15(+0.93%)
Jun 19, 2017	16.10	16.45	15.95	16.10	94,659	-0.15(-0.92%)
Jun 16, 2017	15.25	16.30	15.25	16.25	156,923	+0.90(+5.86%)
Jun 15, 2017	15.75	15.95	15.30	15.35	43,028	-0.60(-3.76%)
Jun 14, 2017	16.30	16.35	15.70	15.95	45,108	-0.30(-1.85%)
Jun 13, 2017	16.45	16.70	16.10	16.25	140,684	+0.20(+1.25%)
Jun 12, 2017	15.75	16.20	15.65	16.05	78,721	+0.30(+1.90%)
Jun 09, 2017	15.55	15.80	15.22	15.75	98,693	+0.45(+2.94%)
Jun 08, 2017	15.00	15.85	14.90	15.30	140,536	+0.18(+1.16%)
Jun 07, 2017	14.95	15.90	14.90	15.12	99,463	+0.18(+1.17%)
Jun 06, 2017	16.05	16.80	14.95	14.95	468,986	-1.70(-10.21%)
Jun 05, 2017	16.90	17.10	16.45	16.65	229,228	-0.35(-2.06%)
Jun 02, 2017	17.20	17.25	16.70	17.00	167,998	-0.05(-0.29%)
Jun 01, 2017	17.55	17.85	17.00	17.05	87,825	-0.55(-3.13%)
May 31, 2017	17.90	19.20	17.50	17.60	106,624	-0.30(-1.68%)
May 30, 2017	18.10	18.10	17.60	17.90	89,988	-0.25(-1.38%)
May 26, 2017	18.10	18.40	17.95	18.15	42,445	+0.05(+0.28%)
May 25, 2017	18.55	18.85	18.10	18.10	67,414	-0.35(-1.90%)
May 24, 2017	18.00	18.60	17.95	18.45	70,570	+0.35(+1.93%)
May 23, 2017	18.35	18.60	17.95	18.10	47,237	-0.20(-1.09%)
May 22, 2017	18.15	18.60	17.90	18.30	71,690	+0.20(+1.10%)
May 19, 2017	18.50	18.75	18.00	18.10	82,922	-0.40(-2.16%)
May 18, 2017	18.55	18.80	18.45	18.50	73,008	-0.15(-0.80%)
May 17, 2017	19.25	19.35	18.55	18.65	85,527	-0.75(-3.87%)
May 16, 2017	19.35	19.60	18.85	19.40	110,841	+0.10(+0.52%)
May 15, 2017	20.60	20.85	19.20	19.30	116,144	-1.20(-5.85%)
May 12, 2017	21.60	21.60	20.40	20.50	124,691	-1.25(-5.75%)
May 11, 2017	21.75	21.90	20.90	21.75	93,378	-0.10(-0.46%)
May 10, 2017	21.75	22.20	21.40	21.85	61,176	-0.05(-0.23%)
May 09, 2017	21.95	22.10	21.65	21.90	50,276	-0.10(-0.45%)
May 08, 2017	22.10	22.35	21.65	22.00	58,182	-0.15(-0.68%)
May 05, 2017	22.60	22.70	21.85	22.15	86,334	-0.60(-2.64%)
May 04, 2017	23.90	24.05	22.50	22.75	136,650	-1.20(-5.01%)
May 03, 2017	24.15	24.32	22.75	23.95	112,581	-0.10(-0.42%)
May 02, 2017	24.20	24.57	23.75	24.05	109,581	-0.10(-0.41%)

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.