Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.66	13.75	13.34	13.57	896,159	-0.05(-0.34%)
Jul 28, 2017	13.61	13.87	13.34	13.61	575,816	-0.05(-0.34%)
Jul 27, 2017	13.57	13.75	13.26	13.66	818,185	+0.37(+2.79%)
Jul 26, 2017	12.78	13.43	12.69	13.29	1,232,833	+0.69(+5.51%)
Jul 25, 2017	12.69	12.78	12.34	12.60	1,908,005	-0.05(-0.37%)
Jul 24, 2017	13.38	13.38	12.60	12.64	1,089,258	-0.28(-2.15%)
Jul 21, 2017	13.43	13.43	12.87	12.92	1,026,322	-0.19(-1.41%)
Jul 20, 2017		13.85	13.01	13.10	1,467,670	-0.63(-4.55%)
Jul 19, 2017	13.89	13.94	13.15	13.73	2,386,478	-0.16(-1.17%)
Jul 18, 2017	15.74	16.16	13.54	13.89	5,938,308	-4.86(-25.93%)
Jul 17, 2017	18.57	18.85	18.18	18.75	576,022	+0.05(+0.25%)
Jul 14, 2017	18.89	19.03	18.66	18.71	244,753	-0.21(-1.10%)
Jul 13, 2017	18.71	18.99	18.62	18.92	142,749	+0.16(+0.86%)
Jul 12, 2017	18.52	18.94	18.52	18.75	176,826	+0.37(+2.02%)
Jul 11, 2017	18.34	18.59	18.34	18.38	209,718	+0.00(+0.00%)
Jul 10, 2017	18.43	18.57	18.27	18.38	144,391	-0.19(-1.00%)
Jul 07, 2017	18.43	18.57	18.29	18.57	145,959	+0.19(+1.01%)
Jul 06, 2017	18.62	18.62	18.27	18.38	201,258	-0.46(-2.46%)
Jul 05, 2017	18.85	19.08	18.75	18.85	241,127	-0.19(-0.97%)
Jul 03, 2017	19.36	19.36	18.96	19.03	107,563	-0.09(-0.48%)
Jun 30, 2017	18.89	19.12	18.66	19.12	327,820	+0.23(+1.23%)
Jun 29, 2017	19.22	19.22	18.52	18.89	188,763	-0.32(-1.69%)
Jun 28, 2017	18.85	19.22	18.66	19.22	237,913	+0.51(+2.72%)
Jun 27, 2017	18.57	19.12	18.39	18.71	286,420	+0.05(+0.25%)
Jun 26, 2017	18.80	18.87	18.48	18.66	134,411	-0.09(-0.49%)
Jun 23, 2017		19.17	18.57	18.75	349,620	-0.46(-2.41%)
Jun 22, 2017	19.22	19.40	19.08	19.22	163,439	+0.05(+0.24%)
Jun 21, 2017	19.54	19.59	19.17	19.17	148,505	-0.28(-1.43%)
Jun 20, 2017	20.14	20.23	19.40	19.45	307,442	-0.74(-3.67%)
Jun 19, 2017	19.96	20.42	19.70	20.19	357,909	+0.23(+1.16%)
Jun 16, 2017	19.12	20.00	19.08	19.96	700,884	+0.97(+5.12%)
Jun 15, 2017	18.85	19.05	18.75	18.99	319,570	-0.14(-0.73%)
Jun 14, 2017	18.94	19.26	18.71	19.12	476,577	+0.23(+1.23%)
Jun 13, 2017	18.52	18.94	18.20	18.89	461,824	+0.42(+2.26%)
Jun 12, 2017	18.29	18.57	18.01	18.48	352,738	+0.19(+1.01%)
Jun 09, 2017	18.34	18.43	18.15	18.29	253,294	-0.05(-0.25%)
Jun 08, 2017	17.97	18.48	17.83	18.34	297,479	+0.37(+2.06%)
Jun 07, 2017	18.01	18.57	17.69	17.97	202,882	+0.05(+0.26%)
Jun 06, 2017	18.20	18.29	17.71	17.92	294,300	-0.42(-2.27%)
Jun 05, 2017	19.17	19.17	18.20	18.34	382,231	-0.93(-4.81%)
Jun 02, 2017	18.66	19.31	18.43	19.26	348,803	+0.69(+3.74%)
Jun 01, 2017	18.20	18.71	17.97	18.57	264,600	+0.37(+2.04%)
May 31, 2017	18.71	18.71	17.97	18.20	217,200	-0.37(-2.00%)
May 30, 2017	18.66	18.85	18.48	18.57	317,999	-0.19(-0.99%)
May 26, 2017	18.71	18.94	17.97	18.75	236,911	-0.05(-0.25%)
May 25, 2017	18.20	18.87	18.11	18.80	257,954	+0.65(+3.57%)
May 24, 2017	18.48	18.57	18.11	18.15	277,783	-0.32(-1.75%)
May 23, 2017	18.94	19.22	18.41	18.48	197,838	-0.42(-2.21%)
May 22, 2017	19.03	19.22	18.71	18.89	182,564	-0.14(-0.73%)
May 19, 2017	18.85	19.17	18.57	19.03	211,868	+0.19(+0.98%)
May 18, 2017	18.62	18.94	18.57	18.85	222,957	+0.28(+1.50%)
May 17, 2017	19.17	19.22	18.57	18.57	231,299	-0.83(-4.30%)
May 16, 2017	19.26	19.45	18.85	19.40	305,528	+0.23(+1.21%)
May 15, 2017	18.89	19.22	18.89	19.17	152,421	+0.32(+1.72%)
May 12, 2017	18.71	19.03	18.57	18.85	190,186	+0.00(+0.00%)
May 11, 2017	19.26	19.26	18.75	18.85	195,179	-0.58(-2.98%)
May 10, 2017	18.99	19.52	18.75	19.43	399,045	+0.44(+2.32%)
May 09, 2017	18.85	19.05	18.52	18.99	414,790	+0.09(+0.49%)
May 08, 2017	18.94	19.17	18.85	18.89	177,377	-0.05(-0.24%)
May 05, 2017	18.89	18.99	18.64	18.94	220,841	+0.05(+0.25%)
May 04, 2017	19.12	19.12	18.75	18.89	164,277	-0.19(-0.97%)
May 03, 2017	18.99	19.17	18.94	19.08	198,339	+0.00(+0.00%)
May 02, 2017	19.36	19.38	18.94	19.08	475,118	-0.32(-1.67%)

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.