Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.70	22.90	21.12	21.40	502,318	-1.20(-5.31%)
Jul 28, 2017	22.95	23.75	22.60	22.60	651,972	-0.35(-1.53%)
Jul 27, 2017	22.35	23.20	22.15	22.95	772,712	+0.70(+3.15%)
Jul 26, 2017	22.30	22.30	21.80	22.25	459,173	+0.10(+0.45%)
Jul 25, 2017	22.30	22.60	22.07	22.15	1,118,376	+0.00(+0.00%)
Jul 24, 2017	22.25	22.45	21.95	22.15	354,649	-0.08(-0.34%)
Jul 21, 2017	22.05	22.30	21.55	22.23	357,217	+0.18(+0.79%)
Jul 20, 2017		22.75	21.70	22.05	525,969	-0.50(-2.22%)
Jul 19, 2017	21.65	22.75	21.55	22.55	842,450	+1.20(+5.62%)
Jul 18, 2017	20.65	21.40	20.05	21.35	517,233	+0.70(+3.39%)
Jul 17, 2017	19.05	21.20	19.05	20.65	1,113,822	+1.70(+8.97%)
Jul 14, 2017	19.15	19.40	18.65	18.95	325,573	-0.12(-0.66%)
Jul 13, 2017	18.65	19.25	18.50	19.07	524,202	+0.38(+2.01%)
Jul 12, 2017	18.45	18.80	18.35	18.70	281,182	+0.40(+2.19%)
Jul 11, 2017	18.20	18.50	17.95	18.30	229,116	+0.20(+1.10%)
Jul 10, 2017	18.00	18.35	17.70	18.10	385,735	-0.10(-0.55%)
Jul 07, 2017	17.75	18.30	17.75	18.20	345,863	+0.40(+2.25%)
Jul 06, 2017	18.00	18.30	17.60	17.80	436,011	-0.40(-2.20%)
Jul 05, 2017	18.75	18.85	17.90	18.20	583,274	-0.65(-3.45%)
Jul 03, 2017	19.10	19.45	18.80	18.85	302,469	-0.25(-1.31%)
Jun 30, 2017	18.95	19.80	18.85	19.10	732,701	+0.15(+0.79%)
Jun 29, 2017	17.90	19.10	17.90	18.95	800,140	+1.05(+5.87%)
Jun 28, 2017	17.45	18.25	17.40	17.90	455,941	+0.55(+3.17%)
Jun 27, 2017	17.25	17.58	17.15	17.35	705,555	-0.05(-0.29%)
Jun 26, 2017	17.15	17.75	17.10	17.40	660,595	+0.30(+1.75%)
Jun 23, 2017	16.90	17.20	16.50	17.10	617,173	+0.15(+0.88%)
Jun 22, 2017	17.10	17.20	16.55	16.95	1,063,798	-0.20(-1.17%)
Jun 21, 2017	17.70	17.75	17.00	17.15	519,339	-0.55(-3.11%)
Jun 20, 2017	18.90	19.09	17.65	17.70	684,250	-1.25(-6.60%)
Jun 19, 2017	17.80	19.05	17.65	18.95	650,425	+1.20(+6.76%)
Jun 16, 2017	18.40	18.45	17.40	17.75	1,320,960	-0.95(-5.08%)
Jun 15, 2017	18.30	18.80	18.02	18.70	585,612	+0.05(+0.27%)
Jun 14, 2017	18.90	18.90	18.05	18.65	581,372	-0.30(-1.58%)
Jun 13, 2017	19.50	19.61	18.60	18.95	743,684	-0.55(-2.82%)
Jun 12, 2017	19.70	19.70	19.15	19.50	612,148	+0.30(+1.56%)
Jun 09, 2017	19.20	19.80	18.85	19.20	674,541	-0.05(-0.26%)
Jun 08, 2017	18.95	19.95	18.55	19.25	1,534,911	+0.40(+2.12%)
Jun 07, 2017	17.30	18.98	17.20	18.85	1,359,938	+1.70(+9.91%)
Jun 06, 2017	16.80	17.35	16.00	17.15	2,330,841	-1.73(-9.14%)
Jun 05, 2017	18.55	19.10	17.86	18.88	1,017,332	+0.27(+1.48%)
Jun 02, 2017	17.90	18.70	17.55	18.60	436,236	+0.70(+3.91%)
Jun 01, 2017	17.10	18.45	17.00	17.90	665,019	+0.80(+4.68%)
May 31, 2017	17.10	17.32	16.55	17.10	494,746	+0.15(+0.88%)
May 30, 2017	16.20	17.70	16.20	16.95	1,116,524	+1.15(+7.28%)
May 26, 2017	15.65	15.93	15.28	15.80	318,718	+0.00(+0.00%)
May 25, 2017	15.55	15.90	15.20	15.80	505,279	+0.40(+2.60%)
May 24, 2017	15.45	15.60	15.10	15.40	349,133	-0.15(-0.96%)
May 23, 2017	15.70	15.75	15.31	15.55	296,605	-0.20(-1.27%)
May 22, 2017	15.80	16.30	15.68	15.75	274,751	-0.05(-0.32%)
May 19, 2017	15.90	16.00	15.22	15.80	512,125	-0.05(-0.32%)
May 18, 2017	16.40	16.50	15.75	15.85	530,574	-0.60(-3.65%)
May 17, 2017	16.70	16.75	16.23	16.45	441,812	-0.45(-2.66%)
May 16, 2017	16.75	17.00	16.40	16.90	387,248	+0.10(+0.60%)
May 15, 2017	17.10	17.60	16.73	16.80	419,765	-0.30(-1.75%)
May 12, 2017	17.40	17.75	16.80	17.10	349,582	-0.35(-2.01%)
May 11, 2017	17.65	18.00	17.15	17.45	435,266	-0.35(-1.97%)
May 10, 2017	16.90	18.00	16.90	17.80	411,210	+0.75(+4.40%)
May 09, 2017	17.05	17.35	16.90	17.05	301,616	+0.00(+0.00%)
May 08, 2017	16.80	17.20	16.75	17.05	275,182	+0.10(+0.59%)
May 05, 2017	16.50	17.00	16.30	16.95	471,495	+0.50(+3.04%)
May 04, 2017	16.75	16.75	16.15	16.45	544,997	-0.25(-1.50%)
May 03, 2017	16.90	16.99	16.60	16.70	498,974	-0.30(-1.76%)
May 02, 2017	17.25	17.50	16.60	17.00	745,847	-0.35(-2.02%)

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.