Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.44	19.93	19.03	19.65	228,714	+0.21(+1.08%)
Jul 28, 2017	19.47	19.99	19.21	19.44	65,270	-0.17(-0.87%)
Jul 27, 2017	20.29	20.29	19.25	19.61	133,350	-0.60(-2.97%)
Jul 26, 2017	19.73	20.47	19.70	20.21	188,225	+0.48(+2.43%)
Jul 25, 2017	19.17	19.83	19.00	19.73	141,616	+0.71(+3.73%)
Jul 24, 2017	19.63	19.73	18.97	19.02	103,709	-0.68(-3.45%)
Jul 21, 2017	20.14	20.14	19.55	19.70	84,101	-0.31(-1.55%)
Jul 20, 2017	19.91	20.19	19.86	20.01	83,865	+0.12(+0.60%)
Jul 19, 2017	19.88	20.01	19.82	19.89	151,424	+0.12(+0.61%)
Jul 18, 2017	19.73	19.93	19.29	19.77	79,409	-0.02(-0.10%)
Jul 17, 2017	19.59	20.00	19.59	19.79	78,228	+0.21(+1.07%)
Jul 14, 2017	19.78	19.84	19.30	19.58	84,336	-0.26(-1.31%)
Jul 13, 2017	19.44	19.85	19.36	19.84	97,930	+0.51(+2.64%)
Jul 12, 2017	19.53	19.75	19.23	19.33	67,206	+0.00(+0.00%)
Jul 11, 2017	19.46	19.61	19.09	19.33	69,892	-0.07(-0.36%)
Jul 10, 2017	19.62	19.71	19.13	19.40	83,663	-0.18(-0.92%)
Jul 07, 2017	19.48	19.93	19.14	19.58	108,359	+0.09(+0.46%)
Jul 06, 2017	20.08	20.25	19.38	19.49	152,770	-0.59(-2.94%)
Jul 05, 2017	20.40	20.65	19.74	20.08	94,582	-0.35(-1.71%)
Jul 03, 2017	20.05	20.52	19.15	20.43	64,827	+0.43(+2.15%)
Jun 30, 2017	20.26	20.41	19.75	20.00	139,114	-0.24(-1.19%)
Jun 29, 2017	19.70	20.37	19.55	20.24	138,559	+0.43(+2.17%)
Jun 28, 2017	19.71	20.16	19.52	19.81	258,714	+0.25(+1.28%)
Jun 27, 2017	19.22	19.85	19.01	19.56	209,197	+0.35(+1.82%)
Jun 26, 2017	19.37	19.81	19.09	19.21	160,136	-0.14(-0.72%)
Jun 23, 2017	18.98	19.47	18.64	19.35	226,808	+0.38(+2.00%)
Jun 22, 2017	18.85	19.15	18.64	18.97	90,402	+0.14(+0.74%)
Jun 21, 2017	18.65	18.99	18.53	18.83	138,605	+0.28(+1.51%)
Jun 20, 2017	18.87	18.92	18.48	18.55	102,777	-0.44(-2.32%)
Jun 19, 2017	18.60	19.07	18.23	18.99	173,266	+0.56(+3.04%)
Jun 16, 2017	18.93	18.94	18.10	18.43	429,865	-0.73(-3.81%)
Jun 15, 2017	19.51	20.09	18.91	19.16	190,298	-0.55(-2.79%)
Jun 14, 2017	19.94	20.01	19.45	19.71	289,121	+0.47(+2.44%)
Jun 13, 2017	19.91	19.93	19.08	19.24	160,940	-0.70(-3.51%)
Jun 12, 2017	19.25	20.10	19.13	19.94	230,764	+0.72(+3.75%)
Jun 09, 2017	18.90	19.39	18.48	19.22	132,547	+0.37(+1.96%)
Jun 08, 2017	18.30	18.99	18.22	18.85	123,224	+0.58(+3.17%)
Jun 07, 2017	17.81	18.30	17.32	18.27	130,317	+0.57(+3.22%)
Jun 06, 2017	18.22	18.41	17.62	17.70	88,150	-0.64(-3.49%)
Jun 05, 2017	18.81	18.91	18.12	18.34	79,289	-0.58(-3.07%)
Jun 02, 2017	18.40	19.02	18.21	18.92	185,662	+0.60(+3.28%)
Jun 01, 2017	17.44	18.34	16.62	18.32	142,119	+1.00(+5.77%)
May 31, 2017	17.46	17.64	17.14	17.32	340,997	-0.10(-0.57%)
May 30, 2017	18.02	18.34	17.30	17.42	143,311	-0.66(-3.65%)
May 26, 2017	17.84	18.12	17.49	18.08	92,321	+0.16(+0.89%)
May 25, 2017	18.43	18.73	17.81	17.92	123,735	-0.50(-2.71%)
May 24, 2017	19.04	19.82	18.06	18.42	93,718	-0.60(-3.15%)
May 23, 2017	18.92	19.02	18.35	19.02	112,829	+0.18(+0.96%)
May 22, 2017	18.63	19.35	18.63	18.84	91,833	+0.19(+1.02%)
May 19, 2017	18.28	18.72	18.26	18.65	94,104	+0.34(+1.86%)
May 18, 2017	18.43	18.81	18.15	18.31	151,740	-0.16(-0.87%)
May 17, 2017	18.87	18.96	18.29	18.47	99,927	-0.60(-3.15%)
May 16, 2017	19.18	19.18	18.80	19.07	161,001	-0.15(-0.78%)
May 15, 2017	19.80	19.85	19.20	19.22	169,071	-0.63(-3.17%)
May 12, 2017	20.20	20.20	19.75	19.85	108,935	-0.43(-2.12%)
May 11, 2017	20.48	20.63	19.83	20.28	117,582	-0.33(-1.60%)
May 10, 2017	20.10	20.73	18.93	20.61	322,134	+0.51(+2.54%)
May 09, 2017	20.10	20.39	19.91	20.10	173,704	-0.02(-0.10%)
May 08, 2017	20.01	20.35	19.97	20.12	92,041	+0.09(+0.45%)
May 05, 2017	19.98	20.22	19.66	20.03	70,566	+0.11(+0.55%)
May 04, 2017	19.95	20.01	19.65	19.92	64,281	-0.02(-0.10%)
May 03, 2017	20.03	20.31	19.47	19.94	90,998	-0.20(-0.99%)
May 02, 2017	20.00	20.41	19.74	20.14	95,747	+0.21(+1.05%)

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.