Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.34	15.64	15.01	15.38	215,668	-0.04(-0.24%)
Jul 28, 2017	15.57	15.75	15.42	15.42	255,765	-0.11(-0.71%)
Jul 27, 2017	15.53	15.64	15.42	15.53	283,257	+0.04(+0.24%)
Jul 26, 2017	15.42	15.64	15.34	15.49	169,482	-0.07(-0.47%)
Jul 25, 2017	15.45	15.64	15.23	15.57	378,378	+0.15(+0.96%)
Jul 24, 2017	15.12	15.60	14.83	15.42	183,427	+0.30(+1.96%)
Jul 21, 2017	15.34	15.49	14.79	15.12	227,310	-0.07(-0.49%)
Jul 20, 2017	15.82	15.82	15.08	15.20	216,575	-0.52(-3.29%)
Jul 19, 2017	15.27	15.79	15.23	15.71	256,159	+0.55(+3.66%)
Jul 18, 2017	14.94	15.60	14.75	15.16	282,475	+0.26(+1.74%)
Jul 17, 2017	14.75	14.97	14.64	14.90	151,123	+0.15(+1.00%)
Jul 14, 2017	14.79	14.90	14.57	14.75	97,087	-0.04(-0.25%)
Jul 13, 2017	15.08	15.08	14.60	14.79	156,217	-0.18(-1.23%)
Jul 12, 2017	14.75	15.08	14.53	14.97	174,885	+0.22(+1.50%)
Jul 11, 2017	14.57	15.23	14.35	14.75	317,594	+0.15(+1.01%)
Jul 10, 2017	14.68	14.91	14.27	14.60	383,989	-0.04(-0.25%)
Jul 07, 2017	13.13	15.01	13.09	14.64	686,008	+1.77(+13.79%)
Jul 06, 2017	13.72	13.72	12.28	12.87	491,444	-0.78(-5.69%)
Jul 05, 2017	13.31	13.74	12.87	13.64	350,295	+0.00(+0.00%)
Jul 03, 2017	13.75	13.90	13.24	13.64	334,723	-0.26(-1.86%)
Jun 30, 2017	14.49	14.64	13.94	13.90	380,979	-0.70(-4.81%)
Jun 29, 2017	16.16	16.19	14.23	14.60	596,301	-1.66(-10.23%)
Jun 28, 2017	16.08	16.27	15.82	16.27	258,632	+0.15(+0.92%)
Jun 27, 2017	16.27	16.27	15.94	16.12	234,829	-0.04(-0.23%)
Jun 26, 2017	16.82	16.90	16.08	16.16	381,794	-0.59(-3.53%)
Jun 23, 2017		16.86	16.23	16.75	440,876	+0.15(+0.89%)
Jun 22, 2017	16.27	16.82	15.79	16.60	232,970	-0.37(-2.18%)
Jun 21, 2017	16.79	17.45	16.79	16.97	139,194	+0.00(+0.00%)
Jun 20, 2017	17.04	17.04	16.67	16.97	105,810	-0.04(-0.22%)
Jun 19, 2017	17.49	17.49	16.75	17.01	214,694	-17.60(-50.85%)
Jun 16, 2017	32.57	34.79	32.46	34.61	296,575	+1.81(+5.52%)
Jun 15, 2017	32.28	33.16	32.28	32.79	92,938	+0.11(+0.34%)
Jun 14, 2017	32.28	32.96	32.02	32.68	70,359	+0.41(+1.26%)
Jun 13, 2017	32.91	32.98	32.02	32.28	76,874	-0.44(-1.36%)
Jun 12, 2017	31.09	33.28	31.09	32.72	155,135	+1.63(+5.23%)
Jun 09, 2017	31.09	31.39	30.84	31.09	95,406	-0.30(-0.94%)
Jun 08, 2017	31.39	31.72	31.06	31.39	75,938	-0.30(-0.93%)
Jun 07, 2017	30.80	31.98	30.76	31.69	71,713	+0.59(+1.90%)
Jun 06, 2017	31.65	32.83	30.87	31.09	148,971	-0.92(-2.89%)
Jun 05, 2017	32.98	33.16	32.02	32.02	95,398	-0.92(-2.81%)
Jun 02, 2017	32.61	34.05	32.61	32.94	81,235	-0.15(-0.45%)
Jun 01, 2017	32.02	33.42	32.02	33.09	127,051	+0.67(+2.05%)
May 31, 2017	32.57	33.09	31.80	32.43	191,570	-0.26(-0.79%)
May 30, 2017	31.94	33.09	31.83	32.68	123,400	+0.30(+0.91%)
May 26, 2017	32.24	33.72	32.24	32.39	233,315	+0.33(+1.04%)
May 25, 2017	30.47	32.50	30.32	32.06	228,514	+2.75(+9.37%)
May 24, 2017	29.68	30.08	29.24	29.31	106,780	-0.37(-1.23%)
May 23, 2017	30.30	30.56	29.53	29.68	217,044	-0.37(-1.22%)
May 22, 2017	28.21	30.05	27.99	30.04	292,253	+2.02(+7.19%)
May 19, 2017	28.14	28.27	27.84	28.03	173,954	+0.15(+0.53%)
May 18, 2017	27.08	27.95	26.78	27.88	179,387	+0.88(+3.26%)
May 17, 2017	26.56	27.11	26.10	27.00	208,976	+0.37(+1.38%)
May 16, 2017	25.65	26.71	25.61	26.64	147,542	+0.99(+3.86%)
May 15, 2017	25.50	25.77	25.17	25.65	144,803	+0.26(+1.01%)
May 12, 2017	25.46	25.46	24.95	25.39	123,622	+0.11(+0.43%)
May 11, 2017	24.80	25.43	24.47	25.28	151,322	+0.44(+1.77%)
May 10, 2017	23.70	24.88	23.45	24.84	119,190	+1.14(+4.79%)
May 09, 2017	24.47	24.55	23.56	23.70	139,656	-0.51(-2.12%)
May 08, 2017	23.19	24.29	20.77	24.22	298,683	+1.14(+4.92%)
May 05, 2017	23.16	24.03	23.08	23.08	185,665	-0.99(-4.11%)
May 04, 2017	23.96	24.18	22.94	24.07	147,531	-0.07(-0.30%)
May 03, 2017	24.95	25.23	24.11	24.14	136,425	-0.99(-3.94%)
May 02, 2017	25.79	25.94	24.91	25.13	143,173	-0.73(-2.83%)

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.