Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.39	19.39	18.99	18.99	555,926	-0.27(-1.41%)
Jul 28, 2017	19.17	19.44	18.81	19.26	893,167	+0.00(+0.00%)
Jul 27, 2017	19.76	19.76	19.06	19.26	1,251,580	-0.41(-2.07%)
Jul 26, 2017	19.85	19.89	19.30	19.67	4,714,226	-1.72(-8.03%)
Jul 25, 2017	21.25	21.61	20.89	21.38	888,801	+0.32(+1.50%)
Jul 24, 2017	21.20	21.43	21.03	21.07	511,703	-0.05(-0.21%)
Jul 21, 2017	21.43	21.53	20.89	21.11	294,265	-0.41(-1.89%)
Jul 20, 2017	21.66	21.79	21.43	21.52	261,543	-0.09(-0.42%)
Jul 19, 2017	21.38	21.93	21.38	21.61	434,428	+0.32(+1.49%)
Jul 18, 2017	21.29	21.34	21.02	21.29	433,892	+0.09(+0.43%)
Jul 17, 2017	22.15	22.20	21.02	21.20	926,319	+1.09(+5.39%)
Jul 14, 2017	20.07	20.52	19.90	20.12	442,059	+1.08(+5.70%)
Jul 13, 2017	18.99	19.21	18.85	19.03	200,499	+0.05(+0.24%)
Jul 12, 2017	18.81	19.06	18.72	18.99	249,110	+0.27(+1.45%)
Jul 11, 2017	18.40	18.72	18.24	18.72	235,815	+0.41(+2.22%)
Jul 10, 2017	18.31	18.67	18.26	18.31	237,663	+0.00(+0.00%)
Jul 07, 2017	18.17	18.31	17.99	18.31	264,155	+0.14(+0.75%)
Jul 06, 2017	18.17	18.31	18.08	18.17	440,117	-0.14(-0.74%)
Jul 05, 2017	18.26	18.40	17.81	18.31	762,911	+0.14(+0.75%)
Jul 03, 2017	18.04	18.26	17.88	18.17	178,986	+0.14(+0.75%)
Jun 30, 2017	17.86	18.08	17.81	18.04	207,937	+0.23(+1.27%)
Jun 29, 2017	17.72	17.81	17.54	17.81	401,694	+0.09(+0.51%)
Jun 28, 2017	17.32	17.72	17.22	17.72	240,219	+0.50(+2.89%)
Jun 27, 2017	17.27	17.41	17.18	17.22	89,596	-0.09(-0.52%)
Jun 26, 2017	17.27	17.45	17.04	17.32	129,645	+0.09(+0.52%)
Jun 23, 2017	17.00	17.22	16.82	17.22	127,637	+0.32(+1.87%)
Jun 22, 2017	16.77	17.00	16.77	16.91	109,193	+0.14(+0.81%)
Jun 21, 2017	17.18	17.27	16.77	16.77	128,162	-0.32(-1.85%)
Jun 20, 2017	17.09	17.22	17.09	17.09	1,068,048	-0.09(-0.53%)
Jun 19, 2017	17.27	17.36	17.14	17.18	79,023	+0.00(+0.00%)
Jun 16, 2017	17.00	17.32	17.00	17.18	269,573	+0.23(+1.33%)
Jun 15, 2017	17.00	17.41	16.82	16.95	542,896	-0.18(-1.06%)
Jun 14, 2017	17.18	17.22	17.00	17.13	241,352	+0.00(+0.00%)
Jun 13, 2017	17.13	17.18	17.00	17.13	133,826	+0.09(+0.53%)
Jun 12, 2017	16.95	17.18	16.77	17.04	271,785	+0.09(+0.53%)
Jun 09, 2017	16.68	17.00	16.59	16.95	180,290	+0.27(+1.63%)
Jun 08, 2017	16.46	16.84	16.37	16.68	227,921	+0.18(+1.10%)
Jun 07, 2017	16.18	16.50	16.14	16.50	171,867	+0.32(+1.96%)
Jun 06, 2017	16.00	16.23	15.94	16.18	218,194	+0.09(+0.56%)
Jun 05, 2017	15.91	16.14	15.82	16.09	135,036	+0.23(+1.42%)
Jun 02, 2017	15.78	15.96	15.69	15.87	139,858	+0.14(+0.86%)
Jun 01, 2017	15.69	15.82	15.51	15.73	166,512	+0.12(+0.80%)
May 31, 2017	15.83	15.83	15.52	15.61	156,518	-0.27(-1.69%)
May 30, 2017	15.88	15.92	15.70	15.88	104,940	-0.09(-0.56%)
May 26, 2017	15.88	16.05	15.79	15.97	228,262	+0.09(+0.56%)
May 25, 2017	16.10	16.32	15.79	15.88	356,506	-0.13(-0.84%)
May 24, 2017	16.01	16.28	15.92	16.01	204,028	+0.09(+0.56%)
May 23, 2017	16.32	16.32	15.74	15.92	483,174	-0.40(-2.47%)
May 22, 2017	16.37	16.42	16.23	16.32	88,866	+0.00(+0.00%)
May 19, 2017	15.65	16.41	15.65	16.32	174,071	+0.67(+4.29%)
May 18, 2017	15.70	15.79	15.52	15.65	179,449	-0.09(-0.57%)
May 17, 2017	16.23	16.23	15.72	15.74	192,848	-0.54(-3.30%)
May 16, 2017	16.50	16.64	16.28	16.28	159,890	-0.09(-0.55%)
May 15, 2017	16.28	16.50	16.28	16.37	99,537	+0.13(+0.83%)
May 12, 2017	16.46	16.46	16.14	16.23	215,801	-0.36(-2.16%)
May 11, 2017	16.50	16.68	16.30	16.59	125,529	+0.00(+0.00%)
May 10, 2017	16.46	16.73	16.37	16.59	123,291	+0.13(+0.81%)
May 09, 2017	16.68	16.73	16.37	16.46	399,825	-0.27(-1.60%)
May 08, 2017	16.99	16.99	16.55	16.73	192,064	-0.31(-1.84%)
May 05, 2017	16.77	17.17	16.77	17.04	164,453	+0.22(+1.33%)
May 04, 2017	16.99	17.04	16.64	16.82	275,005	-0.13(-0.79%)
May 03, 2017	17.04	17.31	16.90	16.95	178,929	-0.13(-0.79%)
May 02, 2017	17.80	17.84	17.04	17.08	379,877	-0.72(-4.02%)

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.