Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.15	22.80	21.75	21.95	401,443	-0.20(-0.90%)
Jul 28, 2017	22.30	22.60	21.95	22.15	283,403	-0.35(-1.56%)
Jul 27, 2017	22.95	23.00	22.15	22.50	270,965	-0.30(-1.32%)
Jul 26, 2017	23.05	23.25	22.45	22.80	311,481	-0.10(-0.44%)
Jul 25, 2017	22.75	23.15	22.40	22.90	301,962	+0.15(+0.66%)
Jul 24, 2017	22.65	22.95	22.55	22.75	517,199	+0.30(+1.34%)
Jul 21, 2017	23.25	23.25	22.12	22.45	567,528	-0.40(-1.75%)
Jul 20, 2017		25.10	22.75	22.85	1,253,609	-2.10(-8.42%)
Jul 19, 2017	24.75	24.95	24.60	24.95	210,162	+0.20(+0.81%)
Jul 18, 2017	25.00	25.15	24.55	24.75	224,749	-0.25(-1.00%)
Jul 17, 2017	25.10	25.10	24.80	25.00	269,271	-0.20(-0.79%)
Jul 14, 2017	25.10	25.40	25.06	25.20	206,723	+0.05(+0.20%)
Jul 13, 2017	25.90	25.95	24.99	25.15	412,117	-0.80(-3.08%)
Jul 12, 2017	24.85	25.95	24.85	25.95	1,266,035	+1.25(+5.06%)
Jul 11, 2017	24.20	24.75	24.10	24.70	367,866	+0.40(+1.65%)
Jul 10, 2017	23.45	24.40	23.45	24.30	425,841	+0.25(+1.04%)
Jul 07, 2017	23.90	24.55	23.85	24.05	265,373	+0.30(+1.26%)
Jul 06, 2017	23.85	23.95	23.60	23.75	277,540	-0.25(-1.04%)
Jul 05, 2017	24.05	24.11	23.35	24.00	568,393	-0.05(-0.21%)
Jul 03, 2017	24.50	25.25	23.90	24.05	364,335	-1.25(-4.94%)
Jun 30, 2017	23.15	25.55	23.05	25.30	1,525,757	+2.30(+10.00%)
Jun 29, 2017	23.25	23.32	22.90	23.00	532,566	-0.30(-1.29%)
Jun 28, 2017	22.85	23.30	22.65	23.30	199,994	+0.65(+2.87%)
Jun 27, 2017	22.85	22.85	22.45	22.65	229,751	-0.30(-1.31%)
Jun 26, 2017	23.60	23.62	22.85	22.95	236,025	-0.60(-2.55%)
Jun 23, 2017	23.10	23.60	23.05	23.55	671,086	+0.45(+1.95%)
Jun 22, 2017	23.25	23.50	23.10	23.10	193,529	-0.30(-1.28%)
Jun 21, 2017	23.30	23.65	23.25	23.40	176,799	+0.25(+1.08%)
Jun 20, 2017	23.50	23.52	22.90	23.15	223,411	-0.50(-2.11%)
Jun 19, 2017	23.45	23.95	23.00	23.65	191,868	+0.40(+1.72%)
Jun 16, 2017	23.05	23.30	22.85	23.25	389,850	-0.15(-0.64%)
Jun 15, 2017	23.00	23.45	22.75	23.40	214,468	+0.05(+0.21%)
Jun 14, 2017	23.70	23.75	23.15	23.35	225,235	-0.30(-1.27%)
Jun 13, 2017	23.50	23.75	23.38	23.65	231,625	+0.15(+0.64%)
Jun 12, 2017	24.00	24.00	23.30	23.50	610,017	-0.60(-2.49%)
Jun 09, 2017	24.05	24.85	23.95	24.10	695,976	+0.10(+0.42%)
Jun 08, 2017	23.85	24.00	23.70	24.00	336,292	+0.25(+1.05%)
Jun 07, 2017	23.70	23.95	23.45	23.75	347,263	+0.00(+0.00%)
Jun 06, 2017	23.45	23.75	23.45	23.75	540,194	+0.10(+0.42%)
Jun 05, 2017	23.45	23.75	23.45	23.65	393,900	+0.10(+0.42%)
Jun 02, 2017	23.20	23.65	23.14	23.55	387,354	+0.35(+1.51%)
Jun 01, 2017	22.65	23.35	22.60	23.20	428,836	+0.45(+1.98%)
May 31, 2017	22.80	23.05	22.25	22.75	399,621	+0.00(+0.00%)
May 30, 2017	23.25	23.25	22.60	22.75	483,452	-0.35(-1.52%)
May 26, 2017	22.45	23.35	22.00	23.10	1,193,994	+1.90(+8.96%)
May 25, 2017	21.35	21.55	21.15	21.20	256,656	-0.10(-0.47%)
May 24, 2017	21.45	21.60	21.23	21.30	183,499	-0.10(-0.47%)
May 23, 2017	21.30	21.65	21.25	21.40	198,927	+0.10(+0.47%)
May 22, 2017	20.75	21.30	20.75	21.30	213,727	+0.60(+2.90%)
May 19, 2017	20.60	21.05	20.55	20.70	245,852	+0.15(+0.73%)
May 18, 2017	20.60	20.80	20.35	20.55	370,260	-0.15(-0.72%)
May 17, 2017	21.50	21.55	20.65	20.70	336,593	-1.20(-5.48%)
May 16, 2017	21.90	22.00	21.70	21.90	196,880	+0.00(+0.00%)
May 15, 2017	21.85	22.07	21.55	21.90	198,239	+0.15(+0.69%)
May 12, 2017	21.85	22.05	21.60	21.75	220,934	-0.10(-0.46%)
May 11, 2017	21.75	22.15	21.60	21.85	560,474	+0.00(+0.00%)
May 10, 2017	21.60	22.00	21.40	21.85	309,030	+0.25(+1.16%)
May 09, 2017	21.25	22.14	21.20	21.60	506,457	+0.45(+2.13%)
May 08, 2017	22.00	22.00	20.80	21.15	803,714	-0.85(-3.86%)
May 05, 2017	21.50	22.40	20.65	22.00	944,004	+2.40(+12.24%)
May 04, 2017	19.75	19.80	19.27	19.60	265,628	+0.00(+0.00%)
May 03, 2017	19.50	19.75	19.35	19.60	256,898	-0.05(-0.25%)
May 02, 2017	19.85	20.05	19.55	19.65	275,842	+0.00(+0.00%)

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.