Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		16.10	15.75	15.80	216,121	-0.31(-1.90%)
Jul 28, 2017	16.06	16.32	15.93	16.10	152,335	+0.00(+0.00%)
Jul 27, 2017	16.45	16.50	16.02	16.10	172,620	-0.35(-2.12%)
Jul 26, 2017	17.37	17.37	16.41	16.45	258,935	-0.92(-5.28%)
Jul 25, 2017	18.68	18.68	15.91	17.37	512,152	-2.01(-10.36%)
Jul 24, 2017	19.46	19.72	19.20	19.38	92,259	-0.04(-0.22%)
Jul 21, 2017	19.72	19.72	19.38	19.42	45,703	-0.13(-0.67%)
Jul 20, 2017		19.72	19.38	19.55	28,705	+0.00(+0.00%)
Jul 19, 2017	19.46	19.68	19.33	19.55	47,393	+0.09(+0.45%)
Jul 18, 2017	19.42	19.55	19.20	19.46	51,468	-0.13(-0.67%)
Jul 17, 2017	19.29	19.64	19.03	19.59	82,572	+0.22(+1.13%)
Jul 14, 2017	19.11	19.51	19.11	19.38	97,984	+0.11(+0.57%)
Jul 13, 2017	18.98	19.29	18.76	19.27	62,065	+0.24(+1.26%)
Jul 12, 2017	19.16	19.72	19.03	19.03	93,611	-0.04(-0.23%)
Jul 11, 2017	19.20	19.20	18.68	19.07	122,966	-0.09(-0.46%)
Jul 10, 2017	19.38	19.64	18.98	19.16	47,438	-0.44(-2.23%)
Jul 07, 2017	18.55	19.68	18.28	19.59	63,933	+0.96(+5.15%)
Jul 06, 2017	18.68	19.38	18.55	18.63	75,413	-0.31(-1.61%)
Jul 05, 2017	18.94	19.11	18.63	18.94	51,529	-0.04(-0.23%)
Jul 03, 2017	19.07	19.11	18.90	18.98	28,340	+0.00(+0.00%)
Jun 30, 2017	19.20	19.46	18.90	18.98	72,731	-0.26(-1.36%)
Jun 29, 2017	19.59	19.59	18.94	19.24	48,532	-0.39(-2.00%)
Jun 28, 2017	19.16	19.64	18.90	19.64	107,651	+0.57(+2.97%)
Jun 27, 2017	19.24	19.42	18.98	19.07	35,994	-0.22(-1.13%)
Jun 26, 2017	19.46	19.64	19.24	19.29	34,652	-0.17(-0.90%)
Jun 23, 2017	19.46	19.64	19.29	19.46	94,562	+0.04(+0.23%)
Jun 22, 2017	19.46	19.68	19.38	19.42	52,293	+0.00(+0.00%)
Jun 21, 2017	19.46	19.68	19.29	19.42	56,753	+0.00(+0.00%)
Jun 20, 2017	19.33	19.55	19.16	19.42	56,885	+0.04(+0.23%)
Jun 19, 2017	18.90	19.51	18.90	19.38	47,654	+0.39(+2.07%)
Jun 16, 2017	18.72	19.24	18.68	18.98	106,710	+0.04(+0.23%)
Jun 15, 2017	18.81	19.11	18.81	18.94	53,054	-0.09(-0.46%)
Jun 14, 2017	19.33	19.33	18.85	19.03	61,465	-0.31(-1.58%)
Jun 13, 2017	19.03	19.68	19.03	19.33	51,555	+0.22(+1.14%)
Jun 12, 2017	19.24	19.90	18.94	19.11	96,563	-0.17(-0.91%)
Jun 09, 2017	19.46	19.77	19.20	19.29	186,851	-0.13(-0.67%)
Jun 08, 2017	18.81	19.51	18.81	19.42	44,805	+0.59(+3.13%)
Jun 07, 2017	18.76	19.33	18.63	18.83	58,286	+0.07(+0.35%)
Jun 06, 2017	18.81	19.03	18.55	18.76	59,903	-0.13(-0.69%)
Jun 05, 2017	19.51	19.59	18.90	18.90	53,952	-0.68(-3.46%)
Jun 02, 2017	19.24	19.64	19.24	19.57	149,840	+0.35(+1.82%)
Jun 01, 2017	18.90	19.33	18.81	19.22	98,203	+0.41(+2.20%)
May 31, 2017	18.72	18.94	18.55	18.81	139,733	+0.09(+0.47%)
May 30, 2017	19.33	19.38	18.68	18.72	163,260	-0.70(-3.60%)
May 26, 2017	19.33	19.68	19.33	19.42	67,699	-0.04(-0.22%)
May 25, 2017	19.64	19.77	19.24	19.46	99,368	-0.09(-0.45%)
May 24, 2017	19.42	19.99	19.38	19.55	140,691	+0.17(+0.90%)
May 23, 2017	19.33	19.46	19.16	19.38	104,001	+0.17(+0.91%)
May 22, 2017	19.07	19.29	18.98	19.20	147,052	+0.17(+0.92%)
May 19, 2017	18.81	19.03	18.59	19.03	104,500	+0.22(+1.16%)
May 18, 2017	18.59	18.94	18.59	18.81	93,054	+0.13(+0.70%)
May 17, 2017	18.90	18.94	18.63	18.68	120,506	-0.39(-2.06%)
May 16, 2017	19.72	19.90	18.94	19.07	155,499	-0.57(-2.89%)
May 15, 2017	18.59	19.68	18.59	19.64	247,674	+1.00(+5.39%)
May 12, 2017	18.76	18.76	18.42	18.63	80,588	-0.17(-0.93%)
May 11, 2017	18.81	18.94	18.72	18.81	103,907	-0.09(-0.46%)
May 10, 2017	18.94	19.11	18.85	18.90	125,234	-0.09(-0.46%)
May 09, 2017	18.85	19.07	18.68	18.98	142,730	+0.17(+0.93%)
May 08, 2017	18.72	19.16	18.46	18.81	292,760	-0.09(-0.46%)
May 05, 2017	19.07	19.07	18.63	18.90	240,630	+0.00(+0.00%)
May 04, 2017	19.11	19.24	18.02	18.90	227,805	-0.13(-0.69%)
May 03, 2017	18.68	19.11	17.37	19.03	168,797	+0.29(+1.54%)
May 02, 2017	18.91	19.13	18.67	18.74	162,580	-0.17(-0.92%)

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.