Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.01	22.09	21.87	21.99	66,769	-0.04(-0.17%)
Jul 28, 2017	21.97	22.14	21.91	22.02	45,253	+0.02(+0.07%)
Jul 27, 2017	21.92	22.07	21.71	22.01	117,339	+0.13(+0.58%)
Jul 26, 2017	21.90	21.96	21.80	21.88	80,025	-0.07(-0.31%)
Jul 25, 2017	21.92	22.36	21.87	21.95	129,611	+0.03(+0.14%)
Jul 24, 2017	21.90	22.05	21.84	21.92	183,254	+0.02(+0.10%)
Jul 21, 2017	21.92	21.92	21.74	21.90	351,984	+0.07(+0.31%)
Jul 20, 2017		22.08	21.64	21.83	53,755	+0.20(+0.94%)
Jul 19, 2017	21.70	22.02	21.51	21.63	82,339	-0.08(-0.38%)
Jul 18, 2017	21.67	21.80	21.36	21.71	47,326	+0.03(+0.14%)
Jul 17, 2017	21.60	22.08	21.60	21.68	77,254	+0.08(+0.35%)
Jul 14, 2017	21.09	21.81	21.05	21.60	69,730	+0.40(+1.88%)
Jul 13, 2017	21.35	21.48	20.81	21.20	176,146	-0.25(-1.16%)
Jul 12, 2017	21.46	21.71	21.33	21.45	115,537	-0.01(-0.03%)
Jul 11, 2017	21.73	22.02	21.33	21.46	188,760	-0.25(-1.14%)
Jul 10, 2017	21.62	22.36	21.07	21.71	416,260	+3.33(+18.13%)
Jul 07, 2017	18.30	18.43	18.18	18.38	13,419	+0.08(+0.45%)
Jul 06, 2017	18.57	18.60	18.26	18.29	11,149	-0.37(-1.97%)
Jul 05, 2017	18.91	18.96	18.58	18.66	11,357	-0.23(-1.23%)
Jul 03, 2017	18.83	19.02	18.73	18.90	5,338	+0.11(+0.56%)
Jun 30, 2017	18.83	19.03	18.75	18.79	16,120	-0.04(-0.20%)
Jun 29, 2017	18.79	18.96	18.60	18.83	27,246	-0.05(-0.24%)
Jun 28, 2017	18.36	19.30	18.36	18.87	13,278	+0.12(+0.64%)
Jun 27, 2017	18.57	18.96	18.52	18.75	38,478	+0.17(+0.89%)
Jun 26, 2017	18.45	19.47	18.05	18.59	22,529	+0.20(+1.10%)
Jun 23, 2017	18.79	19.10	18.39	18.39	82,257	-0.42(-2.24%)
Jun 22, 2017	18.20	18.89	18.20	18.81	14,387	+0.11(+0.60%)
Jun 21, 2017	18.86	19.03	18.43	18.69	18,396	-0.30(-1.58%)
Jun 20, 2017	19.11	19.26	18.05	18.99	37,194	-0.22(-1.14%)
Jun 19, 2017	19.61	19.63	18.83	19.21	33,969	-0.33(-1.69%)
Jun 16, 2017	18.62	19.87	18.13	19.54	134,167	+0.92(+4.93%)
Jun 15, 2017	18.69	18.78	18.44	18.63	16,172	-0.06(-0.32%)
Jun 14, 2017	19.14	19.30	18.59	18.69	27,277	-0.45(-2.36%)
Jun 13, 2017	18.98	19.26	18.90	19.14	21,679	+0.24(+1.27%)
Jun 12, 2017	18.78	18.97	18.51	18.90	36,279	+0.08(+0.40%)
Jun 09, 2017	18.84	18.98	18.60	18.82	25,697	+0.01(+0.04%)
Jun 08, 2017	18.63	18.93	18.42	18.81	37,712	+0.21(+1.13%)
Jun 07, 2017	18.64	18.90	18.47	18.60	40,416	+0.00(+0.00%)
Jun 06, 2017	18.65	18.81	18.26	18.60	45,650	-0.20(-1.08%)
Jun 05, 2017	19.36	19.50	18.63	18.81	85,666	-0.69(-3.55%)
Jun 02, 2017	19.47	19.85	19.44	19.50	22,109	+0.08(+0.39%)
Jun 01, 2017	19.02	19.46	18.81	19.42	16,711	+0.53(+2.83%)
May 31, 2017	19.03	19.29	18.54	18.89	57,441	+0.33(+1.78%)
May 30, 2017	18.54	18.69	18.42	18.56	12,434	+0.05(+0.28%)
May 26, 2017	18.68	18.90	18.43	18.51	9,754	+0.01(+0.04%)
May 25, 2017	18.93	19.01	18.28	18.50	19,356	-0.52(-2.73%)
May 24, 2017	18.72	19.11	18.65	19.02	9,370	+0.02(+0.12%)
May 23, 2017	19.04	19.12	18.63	18.99	17,170	+0.09(+0.48%)
May 22, 2017	18.99	19.56	18.78	18.90	22,372	+0.10(+0.52%)
May 19, 2017	18.98	19.12	18.75	18.81	28,511	-0.19(-0.99%)
May 18, 2017	19.18	19.18	18.69	18.99	40,177	+0.35(+1.90%)
May 17, 2017	19.11	19.21	18.28	18.64	28,378	-0.86(-4.43%)
May 16, 2017	18.96	20.00	18.44	19.51	115,816	+0.83(+4.47%)
May 15, 2017	18.71	18.78	18.49	18.67	12,246	+0.48(+2.65%)
May 12, 2017	18.53	18.56	18.19	18.19	10,240	-0.32(-1.75%)
May 11, 2017	18.54	18.56	18.18	18.51	18,452	-0.03(-0.16%)
May 10, 2017	18.19	18.88	18.19	18.54	14,566	+0.38(+2.07%)
May 09, 2017	18.72	18.72	18.05	18.17	17,688	-0.63(-3.36%)
May 08, 2017	18.72	18.80	18.46	18.80	21,397	+0.24(+1.30%)
May 05, 2017	19.04	19.04	18.41	18.56	14,235	+0.09(+0.49%)
May 04, 2017	18.86	18.86	18.36	18.47	17,954	-0.38(-2.03%)
May 03, 2017	19.16	19.37	18.83	18.85	10,718	-0.49(-2.53%)
May 02, 2017	19.43	19.43	19.12	19.34	6,896	+0.26(+1.34%)

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.