Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.73	21.73	21.34	21.38	216,380	+0.01(+0.05%)
Jul 28, 2017	21.55	21.60	21.06	21.37	166,344	-0.22(-1.02%)
Jul 27, 2017	21.58	21.95	21.40	21.59	295,120	+0.10(+0.47%)
Jul 26, 2017	21.35	21.64	21.05	21.49	153,882	+0.24(+1.13%)
Jul 25, 2017	20.95	21.46	20.74	21.25	202,324	+0.37(+1.77%)
Jul 24, 2017	20.91	21.17	20.74	20.88	282,592	+0.06(+0.29%)
Jul 21, 2017	21.59	21.59	20.66	20.82	174,099	-0.42(-1.98%)
Jul 20, 2017	21.28	21.31	20.79	21.24	169,870	-0.14(-0.65%)
Jul 19, 2017	20.13	21.39	20.13	21.38	271,908	+1.29(+6.42%)
Jul 18, 2017	20.40	20.40	19.64	20.09	330,483	-0.33(-1.62%)
Jul 17, 2017	20.40	20.88	20.15	20.42	375,738	+0.05(+0.25%)
Jul 14, 2017	20.06	20.59	19.80	20.37	302,075	+0.33(+1.65%)
Jul 13, 2017	20.19	20.31	19.76	20.04	253,680	-0.12(-0.60%)
Jul 12, 2017	20.63	20.65	20.15	20.16	252,091	-0.21(-1.03%)
Jul 11, 2017	20.55	20.70	20.19	20.37	184,351	-0.15(-0.73%)
Jul 10, 2017	20.74	20.80	20.48	20.52	159,154	-0.39(-1.87%)
Jul 07, 2017	21.62	21.62	20.66	20.91	294,343	-0.69(-3.19%)
Jul 06, 2017	21.45	21.79	21.28	21.60	326,688	-0.07(-0.32%)
Jul 05, 2017	21.70	21.86	21.46	21.67	181,753	+0.01(+0.05%)
Jul 03, 2017	21.53	21.83	21.46	21.66	143,095	+0.26(+1.21%)
Jun 30, 2017	21.17	21.57	20.97	21.40	373,227	+0.25(+1.18%)
Jun 29, 2017	22.04	22.07	21.01	21.15	284,889	-0.83(-3.78%)
Jun 28, 2017	21.94	22.37	21.80	21.98	349,961	+0.23(+1.06%)
Jun 27, 2017	21.89	22.11	21.73	21.75	204,789	-0.12(-0.55%)
Jun 26, 2017	21.91	22.11	21.74	21.87	284,592	-0.10(-0.46%)
Jun 23, 2017	21.57	22.10	21.27	21.97	3,041,257	+0.36(+1.67%)
Jun 22, 2017	20.96	21.66	20.96	21.61	339,673	+0.60(+2.86%)
Jun 21, 2017	20.49	21.16	20.48	21.01	285,379	+0.40(+1.94%)
Jun 20, 2017	21.45	21.52	20.49	20.61	564,536	-1.05(-4.85%)
Jun 19, 2017	21.83	21.84	21.42	21.66	324,131	-0.22(-1.01%)
Jun 16, 2017	21.00	22.01	20.92	21.88	717,562	+0.94(+4.49%)
Jun 15, 2017	21.25	21.57	20.89	20.94	274,201	-0.54(-2.51%)
Jun 14, 2017	21.59	21.80	21.30	21.48	415,080	-0.21(-0.97%)
Jun 13, 2017	21.62	21.85	21.47	21.69	211,241	+0.10(+0.46%)
Jun 12, 2017	21.18	21.65	21.07	21.59	338,863	+0.36(+1.70%)
Jun 09, 2017	21.41	21.58	21.05	21.23	189,259	-0.21(-0.98%)
Jun 08, 2017	21.16	21.60	20.70	21.44	252,722	+0.21(+0.99%)
Jun 07, 2017	20.83	21.28	20.62	21.23	153,276	+0.41(+1.97%)
Jun 06, 2017	21.04	21.12	20.79	20.82	200,258	-0.39(-1.84%)
Jun 05, 2017	22.13	22.13	21.01	21.21	210,633	-0.94(-4.24%)
Jun 02, 2017	22.11	22.43	21.97	22.15	168,273	+0.03(+0.14%)
Jun 01, 2017	21.37	22.26	21.07	22.12	367,067	+0.85(+4.00%)
May 31, 2017	20.68	21.40	20.19	21.27	410,255	+0.57(+2.75%)
May 30, 2017	20.99	21.10	20.64	20.70	147,241	-0.47(-2.22%)
May 26, 2017	21.01	21.38	21.01	21.17	186,111	+0.16(+0.76%)
May 25, 2017	21.30	21.48	20.94	21.01	145,360	-0.25(-1.18%)
May 24, 2017	21.45	21.90	21.13	21.26	200,880	-0.52(-2.39%)
May 23, 2017	21.73	22.08	21.54	21.78	170,006	+0.13(+0.60%)
May 22, 2017	22.00	22.21	21.60	21.65	419,533	-0.28(-1.28%)
May 19, 2017	21.81	22.19	21.60	21.93	155,028	+0.18(+0.83%)
May 18, 2017	21.57	21.91	21.27	21.75	245,498	+0.19(+0.88%)
May 17, 2017	22.36	22.28	21.48	21.56	342,602	-0.80(-3.58%)
May 16, 2017	21.74	22.46	21.66	22.36	253,363	+0.58(+2.66%)
May 15, 2017	22.30	22.36	21.62	21.78	272,379	-0.42(-1.89%)
May 12, 2017	22.66	22.66	21.85	22.20	261,032	-0.47(-2.07%)
May 11, 2017	21.79	22.72	21.79	22.67	370,451	+0.51(+2.30%)
May 10, 2017	22.12	22.58	21.82	22.16	367,042	-0.09(-0.40%)
May 09, 2017	22.98	23.21	21.83	22.25	366,541	-0.82(-3.55%)
May 08, 2017	22.60	23.37	22.29	23.07	370,878	+0.39(+1.72%)
May 05, 2017	21.27	22.78	21.08	22.68	455,360	+1.39(+6.53%)
May 04, 2017	23.00	23.91	20.83	21.29	2,256,269	-5.22(-19.69%)
May 03, 2017	26.19	26.73	25.93	26.51	273,919	+0.40(+1.53%)
May 02, 2017	26.42	26.49	25.85	26.11	250,831	-0.29(-1.10%)

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.