Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.81	24.95	24.12	24.65	87,124	-0.07(-0.28%)
Jul 28, 2017	24.73	24.97	24.35	24.72	116,393	-0.13(-0.52%)
Jul 27, 2017	25.31	25.43	23.84	24.85	107,153	-0.48(-1.89%)
Jul 26, 2017	25.25	25.56	25.20	25.33	78,829	+0.01(+0.04%)
Jul 25, 2017	25.00	25.26	24.75	25.32	114,347	+0.24(+0.96%)
Jul 24, 2017	25.05	25.16	24.55	25.08	127,094	+0.06(+0.24%)
Jul 21, 2017	24.78	25.21	24.48	25.02	138,207	+0.22(+0.89%)
Jul 20, 2017		25.35	24.72	24.80	182,155	-0.17(-0.68%)
Jul 19, 2017	24.11	25.33	22.05	24.97	398,952	+0.93(+3.87%)
Jul 18, 2017	23.03	24.24	23.03	24.04	157,698	+0.55(+2.34%)
Jul 17, 2017	23.94	24.20	22.82	23.49	94,038	-0.47(-1.96%)
Jul 14, 2017	23.00	24.52	22.66	23.96	151,011	-0.01(-0.04%)
Jul 13, 2017	23.39	24.84	23.15	23.97	337,070	+0.77(+3.32%)
Jul 12, 2017	23.29	23.35	22.95	23.20	75,628	+0.12(+0.52%)
Jul 11, 2017	23.39	23.39	22.73	23.08	100,554	+0.00(+0.00%)
Jul 10, 2017	22.23	23.36	21.96	23.08	120,668	+0.83(+3.73%)
Jul 07, 2017	21.60	22.32	21.60	22.25	83,889	+0.71(+3.30%)
Jul 06, 2017	21.41	21.65	21.14	21.54	68,600	-0.06(-0.28%)
Jul 05, 2017	21.52	22.00	21.44	21.60	79,042	+0.07(+0.33%)
Jul 03, 2017	22.13	22.13	21.32	21.53	84,716	-0.46(-2.09%)
Jun 30, 2017	21.93	22.32	21.75	21.99	71,069	+0.08(+0.37%)
Jun 29, 2017	22.27	22.28	21.50	21.91	105,567	-0.50(-2.23%)
Jun 28, 2017	21.98	22.53	20.89	22.41	123,423	+0.50(+2.28%)
Jun 27, 2017	22.45	23.31	21.08	21.91	156,420	-0.38(-1.70%)
Jun 26, 2017	22.53	22.86	21.89	22.29	108,720	-0.21(-0.93%)
Jun 23, 2017		24.50		22.50	1,394,298	-0.14(-0.62%)
Jun 22, 2017	22.87	23.27	22.38	22.64	138,227	-0.23(-1.01%)
Jun 21, 2017	22.46	23.01	22.27	22.87	104,974	+0.46(+2.05%)
Jun 20, 2017	21.95	23.08	21.87	22.41	124,421	+0.46(+2.10%)
Jun 19, 2017	21.55	22.16	21.52	21.95	103,280	+0.40(+1.86%)
Jun 16, 2017	21.50	21.69	21.50	21.55	138,009	+0.04(+0.19%)
Jun 15, 2017	21.50	22.19	21.38	21.51	173,183	+0.01(+0.05%)
Jun 14, 2017	21.68	21.83	21.50	21.50	128,793	-0.07(-0.32%)
Jun 13, 2017	21.56	22.10	21.53	21.57	159,953	+0.02(+0.09%)
Jun 12, 2017	21.50	21.77	21.50	21.55	135,215	-0.02(-0.09%)
Jun 09, 2017	21.72	22.49	21.48	21.57	223,405	-0.37(-1.69%)
Jun 08, 2017	21.54	22.42	21.54	21.94	149,847	+0.33(+1.53%)
Jun 07, 2017	22.07	22.17	21.48	21.61	900,159	-0.44(-2.00%)
Jun 06, 2017	22.90	22.90	22.05	22.05	83,185	-0.86(-3.75%)
Jun 05, 2017	23.86	24.20	22.86	22.91	78,663	-1.04(-4.34%)
Jun 02, 2017	23.95	24.24	23.61	23.95	88,134	+0.07(+0.29%)
Jun 01, 2017	22.20	24.20	22.11	23.88	137,617	+1.64(+7.37%)
May 31, 2017	22.31	22.33	21.61	22.24	30,927	-0.07(-0.31%)
May 30, 2017	22.35	22.42	22.20	22.31	44,072	-0.03(-0.13%)
May 26, 2017	22.40	22.50	22.10	22.34	44,763	-0.08(-0.36%)
May 25, 2017	22.75	22.86	22.33	22.42	20,601	-0.28(-1.23%)
May 24, 2017	22.64	22.99	22.13	22.70	69,806	-0.01(-0.04%)
May 23, 2017	23.01	23.20	22.35	22.71	74,760	-0.26(-1.13%)
May 22, 2017	22.25	23.75	22.25	22.97	141,840	+0.79(+3.56%)
May 19, 2017	21.95	22.47	21.75	22.18	68,991	+0.35(+1.60%)
May 18, 2017	21.80	22.18	20.72	21.83	61,924	+0.01(+0.05%)
May 17, 2017	21.68	22.23	21.68	21.82	76,906	-0.48(-2.15%)
May 16, 2017	22.57	22.66	21.64	22.30	177,901	+0.00(+0.00%)
May 15, 2017	21.10	23.00	20.21	22.30	264,474	+1.04(+4.89%)
May 12, 2017	19.00	21.37	18.09	21.26	170,675	+0.02(+0.09%)
May 11, 2017	21.21	21.63	20.81	21.24	145,637	+0.24(+1.14%)
May 10, 2017	20.86	21.19	20.86	21.00	31,099	+0.05(+0.24%)
May 09, 2017	20.99	21.23	20.72	20.95	45,772	+0.06(+0.29%)
May 08, 2017	20.84	21.11	20.43	20.89	39,107	+0.08(+0.38%)
May 05, 2017	20.66	21.33	20.34	20.81	85,824	+0.24(+1.17%)
May 04, 2017	20.16	20.85	19.75	20.57	69,983	+0.47(+2.34%)
May 03, 2017	19.93	20.38	19.68	20.10	51,140	+0.13(+0.65%)
May 02, 2017	19.98	20.84	19.55	19.97	115,285	+0.01(+0.05%)

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.