Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.35	19.68	19.00	19.60	428,632	+0.30(+1.55%)
Jul 28, 2017	19.15	19.35	18.95	19.30	370,399	+0.10(+0.52%)
Jul 27, 2017	19.40	19.52	19.05	19.20	433,416	-0.05(-0.26%)
Jul 26, 2017	19.35	19.35	19.01	19.25	298,290	-0.05(-0.26%)
Jul 25, 2017	19.45	19.50	19.15	19.30	486,887	-0.05(-0.26%)
Jul 24, 2017	19.35	19.35	19.05	19.35	324,651	+0.00(+0.00%)
Jul 21, 2017	19.85	19.90	19.30	19.35	469,925	-0.30(-1.53%)
Jul 20, 2017	19.10	19.90	19.10	19.65	462,349	+0.25(+1.29%)
Jul 19, 2017	19.35	19.55	18.95	19.40	437,272	+0.05(+0.26%)
Jul 18, 2017	18.80	19.35	18.63	19.35	406,200	+0.50(+2.65%)
Jul 17, 2017	18.65	18.90	18.45	18.85	408,821	+0.20(+1.07%)
Jul 14, 2017	18.75	18.95	18.60	18.65	540,002	+0.00(+0.00%)
Jul 13, 2017	18.65	18.70	18.43	18.65	325,472	-0.05(-0.27%)
Jul 12, 2017	18.55	18.80	18.45	18.70	344,985	+0.45(+2.47%)
Jul 11, 2017	18.30	18.40	18.15	18.25	280,170	+0.00(+0.00%)
Jul 10, 2017	18.45	18.48	18.20	18.25	311,542	-0.25(-1.35%)
Jul 07, 2017	18.40	18.55	18.20	18.50	317,075	+0.25(+1.37%)
Jul 06, 2017	18.25	18.40	18.10	18.25	353,340	-0.15(-0.82%)
Jul 05, 2017	18.45	18.50	18.07	18.40	383,834	-0.10(-0.54%)
Jul 03, 2017	18.85	18.90	18.35	18.50	209,892	-0.15(-0.80%)
Jun 30, 2017	18.40	18.82	18.33	18.65	477,458	+0.30(+1.63%)
Jun 29, 2017	18.80	18.80	18.20	18.35	381,865	-0.45(-2.39%)
Jun 28, 2017	18.60	18.80	18.35	18.80	429,903	+0.30(+1.62%)
Jun 27, 2017	18.90	19.00	18.35	18.50	445,650	-0.40(-2.12%)
Jun 26, 2017	19.30	19.30	18.80	18.90	486,171	-0.30(-1.56%)
Jun 23, 2017	19.20	19.40	18.85	19.20	1,764,708	-0.05(-0.26%)
Jun 22, 2017	18.40	19.30	18.40	19.25	629,037	+0.90(+4.90%)
Jun 21, 2017	18.50	18.60	18.30	18.35	466,511	-0.05(-0.27%)
Jun 20, 2017	18.45	18.50	18.23	18.40	530,408	-0.10(-0.54%)
Jun 19, 2017	18.65	18.70	18.25	18.50	625,013	-0.05(-0.27%)
Jun 16, 2017	18.60	18.90	18.40	18.55	1,228,985	-0.35(-1.85%)
Jun 15, 2017	18.90	19.20	18.80	18.90	631,189	-0.25(-1.31%)
Jun 14, 2017	19.00	19.27	18.75	19.15	1,094,864	+0.35(+1.86%)
Jun 13, 2017	18.40	19.05	18.35	18.80	1,056,358	+0.40(+2.17%)
Jun 12, 2017	17.80	18.55	17.75	18.40	1,187,177	+0.60(+3.37%)
Jun 09, 2017	18.40	18.40	17.65	17.80	825,570	-0.55(-3.00%)
Jun 08, 2017	17.70	18.50	17.35	18.35	813,277	+0.70(+3.97%)
Jun 07, 2017	17.65	18.00	17.35	17.65	492,857	+0.00(+0.00%)
Jun 06, 2017	17.35	17.70	17.25	17.65	500,337	+0.10(+0.57%)
Jun 05, 2017	18.00	18.00	17.45	17.55	460,376	-0.35(-1.96%)
Jun 02, 2017	17.60	18.20	17.55	17.90	725,567	+0.15(+0.85%)
Jun 01, 2017	17.90	18.35	17.65	17.75	815,952	-0.05(-0.28%)
May 31, 2017	18.80	18.95	17.75	17.80	1,382,411	-0.90(-4.81%)
May 30, 2017	17.95	19.30	17.20	18.70	3,531,141	+2.30(+14.02%)
May 26, 2017	16.40	16.70	16.25	16.40	625,860	+0.10(+0.61%)
May 25, 2017	16.70	16.85	16.05	16.30	1,140,613	-0.35(-2.10%)
May 24, 2017	16.55	16.65	16.40	16.65	663,944	+0.10(+0.60%)
May 23, 2017	16.40	16.55	16.05	16.55	949,428	+0.25(+1.53%)
May 22, 2017	16.05	16.35	15.90	16.30	1,625,808	+0.35(+2.19%)
May 19, 2017	16.00	16.25	15.90	15.95	665,821	-0.10(-0.62%)
May 18, 2017	16.20	16.40	15.15	16.05	866,232	-0.25(-1.53%)
May 17, 2017	16.55	17.10	16.25	16.30	894,352	-0.50(-2.98%)
May 16, 2017	17.10	17.20	16.55	16.80	721,692	-0.25(-1.47%)
May 15, 2017	16.95	17.30	16.90	17.05	820,236	+0.25(+1.49%)
May 12, 2017	17.20	17.25	16.65	16.80	834,248	-0.30(-1.75%)
May 11, 2017	17.50	17.75	17.00	17.10	878,759	-0.55(-3.12%)
May 10, 2017	17.20	17.85	16.40	17.65	1,704,577	+0.35(+2.02%)
May 09, 2017	18.10	18.10	17.00	17.30	1,341,176	-0.80(-4.42%)
May 08, 2017	18.25	18.45	17.85	18.10	669,389	-0.20(-1.09%)
May 05, 2017	18.10	18.45	18.00	18.30	1,064,936	+0.35(+1.95%)
May 04, 2017	19.90	19.90	17.90	17.95	1,449,460	-1.45(-7.47%)
May 03, 2017	19.60	19.60	19.05	19.40	720,568	-0.25(-1.27%)
May 02, 2017	19.25	19.65	19.15	19.65	556,341	+0.35(+1.81%)

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.