Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.86	15.60	14.84	15.40	1,253,586	+0.64(+4.33%)
Jul 28, 2017	15.45	15.45	14.61	14.76	1,162,893	-0.30(-1.96%)
Jul 27, 2017	15.75	15.75	14.91	15.06	769,589	-0.69(-4.38%)
Jul 26, 2017	15.50	15.84	15.40	15.75	2,161,339	+0.05(+0.31%)
Jul 25, 2017	13.58	15.75	13.24	15.70	3,386,752	+3.25(+26.09%)
Jul 24, 2017	12.60	12.60	12.10	12.45	1,265,434	-0.15(-1.17%)
Jul 21, 2017	13.04	13.04	12.40	12.60	803,315	-0.34(-2.66%)
Jul 20, 2017	13.04	13.04	12.89	12.94	760,613	-0.10(-0.75%)
Jul 19, 2017	13.04	13.09	12.84	13.04	1,101,195	+0.10(+0.76%)
Jul 18, 2017	13.29	13.34	12.87	12.94	484,288	-0.30(-2.23%)
Jul 17, 2017	13.43	13.63	13.24	13.24	533,199	-0.25(-1.82%)
Jul 14, 2017	13.48	13.53	13.19	13.48	419,477	+0.05(+0.37%)
Jul 13, 2017	13.68	13.68	12.94	13.43	567,826	-0.20(-1.44%)
Jul 12, 2017	13.48	13.88	13.38	13.63	1,015,001	+0.25(+1.84%)
Jul 11, 2017	12.65	13.38	12.55	13.38	467,695	+0.74(+5.84%)
Jul 10, 2017	12.84	12.94	12.55	12.65	1,469,657	-0.25(-1.91%)
Jul 07, 2017	12.84	12.89	12.70	12.89	632,018	+0.10(+0.77%)
Jul 06, 2017	12.89	12.99	12.65	12.79	561,919	-0.10(-0.76%)
Jul 05, 2017	12.84	13.04	12.55	12.89	355,999	+0.10(+0.77%)
Jul 03, 2017	13.04	13.09	12.65	12.79	268,160	-0.20(-1.52%)
Jun 30, 2017	12.94	13.09	12.79	12.99	493,719	+0.10(+0.76%)
Jun 29, 2017	12.70	12.94	12.65	12.89	517,138	+0.16(+1.26%)
Jun 28, 2017	12.44	12.73	12.44	12.73	582,816	+0.34(+2.78%)
Jun 27, 2017	12.49	12.58	12.34	12.39	403,019	-0.20(-1.56%)
Jun 26, 2017	12.34	12.78	12.24	12.58	842,174	+0.25(+1.99%)
Jun 23, 2017	12.24	12.39	12.12	12.34	554,944	+0.10(+0.80%)
Jun 22, 2017	12.19	12.31	12.04	12.24	578,239	+0.10(+0.81%)
Jun 21, 2017	12.19	12.27	11.90	12.14	724,447	-0.05(-0.40%)
Jun 20, 2017	11.99	12.29	11.75	12.19	846,441	+0.20(+1.64%)
Jun 19, 2017	12.04	12.07	11.80	11.99	487,277	+0.00(+0.00%)
Jun 16, 2017	11.60	12.09	11.50	11.99	1,702,319	+0.29(+2.52%)
Jun 15, 2017	11.45	11.75	11.21	11.70	1,144,608	+0.15(+1.28%)
Jun 14, 2017	11.85	11.85	11.45	11.55	1,004,770	-0.25(-2.08%)
Jun 13, 2017	11.55	11.82	11.31	11.80	1,197,699	+0.38(+3.36%)
Jun 12, 2017	11.60	11.60	11.06	11.41	1,832,310	-0.19(-1.61%)
Jun 09, 2017	11.99	11.99	11.55	11.60	2,631,261	-0.44(-3.67%)
Jun 08, 2017	12.49	12.49	11.06	12.04	4,258,998	-1.28(-9.59%)
Jun 07, 2017	13.91	14.04	13.22	13.32	423,658	-0.59(-4.24%)
Jun 06, 2017	14.21	14.31	13.79	13.91	219,617	-0.39(-2.75%)
Jun 05, 2017	14.26	14.33	13.79	14.31	426,480	+0.05(+0.34%)
Jun 02, 2017	14.06	14.38	14.06	14.26	207,306	+0.15(+1.05%)
Jun 01, 2017	13.91	14.21	13.81	14.11	363,821	+0.20(+1.41%)
May 31, 2017	14.01	14.16	13.91	13.91	152,120	-0.05(-0.35%)
May 30, 2017	14.01	14.06	13.72	13.96	629,346	-0.15(-1.05%)
May 26, 2017	14.31	14.40	14.06	14.11	193,067	-0.29(-2.05%)
May 25, 2017	14.45	14.65	14.23	14.40	97,464	+0.00(+0.00%)
May 24, 2017	14.55	14.70	14.26	14.40	100,162	-0.15(-1.01%)
May 23, 2017	14.55	14.75	14.46	14.55	121,506	+0.00(+0.00%)
May 22, 2017	14.45	14.70	14.45	14.55	242,331	+0.15(+1.02%)
May 19, 2017	14.35	14.55	14.31	14.40	156,873	+0.00(+0.00%)
May 18, 2017	14.35	14.65	14.06	14.40	470,364	-0.05(-0.34%)
May 17, 2017	14.75	14.80	14.45	14.45	241,482	-0.29(-2.00%)
May 16, 2017	14.70	14.85	14.50	14.75	291,312	+0.05(+0.33%)
May 15, 2017	14.65	14.99	14.60	14.70	262,712	+0.05(+0.34%)
May 12, 2017	14.75	15.04	14.50	14.65	224,715	-0.20(-1.32%)
May 11, 2017	14.85	15.09	14.65	14.85	293,761	+0.00(+0.00%)
May 10, 2017	14.94	15.34	14.21	14.85	711,824	-0.15(-0.98%)
May 09, 2017	13.86	15.68	13.81	14.99	691,847	+0.54(+3.74%)
May 08, 2017	14.16	14.50	14.11	14.45	327,990	+0.29(+2.08%)
May 05, 2017	14.26	14.45	14.11	14.16	243,975	-0.10(-0.69%)
May 04, 2017	14.40	14.50	14.06	14.26	294,632	+0.00(+0.00%)
May 03, 2017	14.65	14.75	14.11	14.26	451,541	-0.54(-3.65%)
May 02, 2017	15.24	15.39	14.75	14.80	550,547	-0.20(-1.31%)

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.