Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.29	20.79	20.15	20.67	1,423,828	+0.41(+2.02%)
Jul 28, 2017	20.25	20.31	20.02	20.26	932,693	+0.02(+0.10%)
Jul 27, 2017	21.14	21.15	20.13	20.24	1,256,604	-0.77(-3.66%)
Jul 26, 2017	21.11	21.16	20.94	21.01	767,053	-0.04(-0.19%)
Jul 25, 2017	20.88	21.15	20.86	21.05	867,431	+0.39(+1.89%)
Jul 24, 2017	20.45	20.66	20.36	20.66	537,450	+0.18(+0.88%)
Jul 21, 2017	20.91	20.96	20.42	20.48	978,221	-0.35(-1.68%)
Jul 20, 2017		21.15	20.70	20.83	1,076,245	+0.04(+0.19%)
Jul 19, 2017	20.75	20.80	20.50	20.79	1,368,533	+0.18(+0.87%)
Jul 18, 2017	20.58	20.69	20.47	20.61	792,774	+0.01(+0.05%)
Jul 17, 2017	20.25	20.60	20.18	20.60	986,000	+0.30(+1.48%)
Jul 14, 2017	20.04	20.38	20.04	20.30	1,264,052	+0.14(+0.69%)
Jul 13, 2017	20.12	20.35	20.07	20.16	811,120	+0.09(+0.45%)
Jul 12, 2017	19.83	20.18	19.68	20.07	1,014,885	+0.27(+1.36%)
Jul 11, 2017	19.81	19.89	19.61	19.80	992,164	+0.06(+0.30%)
Jul 10, 2017	19.46	19.87	19.40	19.74	1,511,889	+0.25(+1.28%)
Jul 07, 2017	18.99	19.51	18.77	19.49	1,581,617	+0.13(+0.67%)
Jul 06, 2017	19.32	19.63	19.22	19.36	1,272,513	-0.07(-0.36%)
Jul 05, 2017	19.17	19.46	18.96	19.43	887,277	+0.26(+1.36%)
Jul 03, 2017	19.14	19.43	19.09	19.17	764,667	+0.29(+1.54%)
Jun 30, 2017	19.09	19.13	18.71	18.88	1,575,550	-0.30(-1.56%)
Jun 29, 2017	19.63	19.74	19.04	19.18	896,001	-0.30(-1.54%)
Jun 28, 2017	19.45	19.57	19.19	19.48	922,520	+0.28(+1.46%)
Jun 27, 2017	19.12	19.32	19.06	19.20	845,868	+0.07(+0.37%)
Jun 26, 2017	19.31	19.41	18.97	19.13	1,096,132	-0.05(-0.26%)
Jun 23, 2017	19.65	19.70	19.13	19.18	1,889,836	-0.38(-1.94%)
Jun 22, 2017	18.90	19.91	18.83	19.56	3,264,037	+0.74(+3.93%)
Jun 21, 2017	18.90	19.02	18.78	18.82	697,782	-0.10(-0.53%)
Jun 20, 2017	18.95	19.16	18.83	18.92	927,124	-0.12(-0.63%)
Jun 19, 2017	18.87	19.07	18.65	19.04	886,755	+0.34(+1.82%)
Jun 16, 2017	18.61	18.96	18.50	18.70	2,504,595	-0.03(-0.16%)
Jun 15, 2017	18.77	19.05	18.65	18.73	1,145,708	-0.30(-1.58%)
Jun 14, 2017	18.85	19.08	18.45	19.03	1,776,733	+0.43(+2.31%)
Jun 13, 2017	18.67	18.84	18.45	18.60	1,187,181	-0.03(-0.16%)
Jun 12, 2017	18.26	19.27	18.20	18.63	2,810,809	+0.49(+2.70%)
Jun 09, 2017	17.80	19.11	17.73	18.14	4,374,670	+0.51(+2.89%)
Jun 08, 2017	17.03	17.67	17.03	17.63	1,774,181	+0.61(+3.58%)
Jun 07, 2017	17.21	17.22	16.82	17.02	837,244	-0.10(-0.58%)
Jun 06, 2017	17.13	17.20	16.98	17.12	893,466	-0.21(-1.21%)
Jun 05, 2017	17.03	17.46	16.91	17.33	1,129,186	+0.26(+1.52%)
Jun 02, 2017	17.27	17.36	16.91	17.07	960,366	-0.26(-1.50%)
Jun 01, 2017	16.83	17.45	16.75	17.33	1,475,942	+0.59(+3.52%)
May 31, 2017	16.48	16.74	16.36	16.74	775,500	+0.28(+1.70%)
May 30, 2017	16.68	16.73	16.41	16.46	779,816	-0.27(-1.61%)
May 26, 2017	16.63	16.93	16.61	16.73	738,393	+0.08(+0.48%)
May 25, 2017	16.80	17.02	16.64	16.65	774,959	-0.04(-0.24%)
May 24, 2017	16.80	16.86	16.58	16.69	1,060,415	-0.11(-0.65%)
May 23, 2017	17.01	17.01	16.59	16.80	1,228,254	-0.09(-0.53%)
May 22, 2017	17.13	17.21	16.85	16.89	758,652	-0.11(-0.65%)
May 19, 2017	16.59	17.13	16.58	17.00	800,259	+0.40(+2.41%)
May 18, 2017	16.48	16.72	16.32	16.60	904,163	+0.06(+0.36%)
May 17, 2017	17.17	16.95	16.41	16.54	1,107,476	-0.63(-3.67%)
May 16, 2017	17.08	17.18	16.90	17.17	923,397	+0.15(+0.88%)
May 15, 2017	17.16	17.25	16.92	17.02	1,172,851	-0.05(-0.29%)
May 12, 2017	17.07	17.11	16.86	17.07	819,658	-0.01(-0.06%)
May 11, 2017	17.63	17.72	17.08	17.08	1,332,616	-0.66(-3.72%)
May 10, 2017	17.46	17.79	17.45	17.74	836,471	+0.20(+1.14%)
May 09, 2017	16.94	17.68	16.91	17.54	1,749,086	+0.65(+3.85%)
May 08, 2017	16.86	16.91	16.66	16.89	885,528	+0.04(+0.24%)
May 05, 2017	16.87	16.87	16.58	16.85	931,208	+0.10(+0.60%)
May 04, 2017	17.06	17.15	16.65	16.75	1,307,494	-0.23(-1.35%)
May 03, 2017	17.08	17.25	16.89	16.98	1,348,634	-0.25(-1.45%)
May 02, 2017	17.80	17.80	16.78	17.23	3,192,113	-0.55(-3.09%)

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.