Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.89	21.13	20.50	21.05	146,008	+0.26(+1.24%)
Jul 28, 2017	21.00	21.07	20.58	20.79	129,396	-0.21(-1.01%)
Jul 27, 2017	20.97	21.38	20.73	21.00	192,222	+0.13(+0.62%)
Jul 26, 2017	20.95	21.26	20.67	20.88	280,104	-0.01(-0.04%)
Jul 25, 2017	20.33	20.96	20.33	20.88	283,066	+0.70(+3.46%)
Jul 24, 2017	20.34	20.34	19.99	20.19	163,229	-0.02(-0.11%)
Jul 21, 2017	20.63	20.63	20.06	20.21	197,784	-0.30(-1.44%)
Jul 20, 2017	20.41	20.69	20.27	20.50	145,298	+0.16(+0.78%)
Jul 19, 2017	20.25	20.47	20.10	20.34	190,998	+0.14(+0.68%)
Jul 18, 2017	20.14	20.32	19.96	20.21	239,772	+0.08(+0.38%)
Jul 17, 2017	19.78	20.21	19.67	20.13	234,787	+0.37(+1.88%)
Jul 14, 2017	19.73	20.04	19.56	19.76	266,754	-0.08(-0.42%)
Jul 13, 2017	19.79	19.94	19.68	19.84	204,122	+0.15(+0.77%)
Jul 12, 2017	19.86	20.32	19.65	19.69	325,999	-0.05(-0.27%)
Jul 11, 2017	19.73	19.95	19.51	19.75	296,653	+0.05(+0.27%)
Jul 10, 2017	19.83	20.11	19.68	19.69	309,883	-0.12(-0.61%)
Jul 07, 2017	19.71	19.98	19.68	19.81	383,709	+0.09(+0.46%)
Jul 06, 2017	19.69	19.97	19.59	19.72	349,840	-0.08(-0.38%)
Jul 05, 2017	19.84	19.98	19.65	19.80	304,919	-0.12(-0.61%)
Jul 03, 2017	19.88	20.31	19.86	19.92	164,883	+0.22(+1.12%)
Jun 30, 2017	19.86	20.03	19.62	19.70	291,202	-0.13(-0.65%)
Jun 29, 2017	19.71	19.97	19.36	19.83	322,600	+0.21(+1.08%)
Jun 28, 2017	19.30	19.75	18.95	19.62	573,814	+0.42(+2.17%)
Jun 27, 2017	19.05	19.81	18.83	19.20	384,914	+0.17(+0.88%)
Jun 26, 2017	19.49	19.69	18.98	19.03	493,511	-1.21(-5.96%)
Jun 23, 2017			20.03	20.24	488,941	-0.48(-2.31%)
Jun 22, 2017	20.28	20.72	19.98	20.72	346,612	+0.42(+2.09%)
Jun 21, 2017	20.15	20.56	19.84	20.29	322,205	+0.24(+1.21%)
Jun 20, 2017	20.81	20.88	19.82	20.05	412,924	-0.84(-4.03%)
Jun 19, 2017	20.82	21.08	20.54	20.89	370,648	+0.25(+1.21%)
Jun 16, 2017	21.17	21.31	19.92	20.64	770,275	-1.25(-5.72%)
Jun 15, 2017	22.39	22.70	21.64	21.89	403,742	-1.06(-4.63%)
Jun 14, 2017	22.99	23.18	22.73	22.95	153,009	-0.13(-0.54%)
Jun 13, 2017	23.28	23.37	22.89	23.08	182,608	-0.17(-0.71%)
Jun 12, 2017	23.38	23.84	23.15	23.25	234,212	-0.13(-0.55%)
Jun 09, 2017	23.12	23.71	22.94	23.37	261,204	+0.22(+0.94%)
Jun 08, 2017	22.33	23.38	22.14	23.16	352,556	+0.78(+3.47%)
Jun 07, 2017	22.20	22.59	22.08	22.38	204,217	+0.18(+0.82%)
Jun 06, 2017	22.46	22.47	21.98	22.20	275,967	-0.35(-1.54%)
Jun 05, 2017	22.83	23.05	22.48	22.54	179,408	-0.29(-1.29%)
Jun 02, 2017	23.18	23.55	22.76	22.84	260,022	-0.35(-1.50%)
Jun 01, 2017	22.62	23.20	22.30	23.19	267,262	+0.69(+3.09%)
May 31, 2017	22.29	22.64	21.66	22.49	443,923	+0.25(+1.12%)
May 30, 2017	23.13	23.22	22.17	22.24	340,712	-1.02(-4.38%)
May 26, 2017	23.18	23.26	21.96	23.26	705,757	-0.01(-0.03%)
May 25, 2017	27.16	27.16	22.85	23.27	1,218,519	-3.19(-12.04%)
May 24, 2017	26.94	27.04	25.91	26.45	315,313	-0.78(-2.85%)
May 23, 2017	27.71	27.71	27.17	27.23	186,358	-0.45(-1.61%)
May 22, 2017	27.07	27.75	27.00	27.68	136,801	+0.72(+2.66%)
May 19, 2017	26.96	27.16	26.52	26.96	169,970	-0.02(-0.06%)
May 18, 2017	26.70	27.14	26.44	26.97	211,772	+0.29(+1.07%)
May 17, 2017	27.37	27.39	26.54	26.69	196,602	-1.00(-3.62%)
May 16, 2017	27.90	28.20	27.59	27.69	160,850	-0.15(-0.53%)
May 15, 2017	27.67	28.05	27.47	27.84	141,723	+0.29(+1.05%)
May 12, 2017	28.05	28.26	27.46	27.55	247,314	-0.75(-2.67%)
May 11, 2017	27.98	28.43	27.90	28.30	263,955	+0.19(+0.67%)
May 10, 2017	27.85	28.18	27.68	28.11	147,720	+0.15(+0.54%)
May 09, 2017	27.94	28.10	27.65	27.96	179,832	+0.14(+0.52%)
May 08, 2017	27.74	28.04	27.68	27.82	216,504	+0.06(+0.22%)
May 05, 2017	27.92	27.92	27.56	27.76	178,754	-0.11(-0.41%)
May 04, 2017	27.77	28.06	27.50	27.87	213,020	+0.16(+0.57%)
May 03, 2017	27.99	28.36	27.52	27.71	178,840	-0.42(-1.48%)
May 02, 2017	28.14	28.27	27.75	28.13	211,292	-0.05(-0.19%)

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.