Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		28.18	27.03	27.87	1,196,428	+1.16(+4.34%)
Jul 28, 2017	24.82	28.29	24.50	26.71	2,660,638	+1.82(+7.31%)
Jul 27, 2017	25.40	26.17	24.88	24.89	1,080,902	-0.31(-1.23%)
Jul 26, 2017	25.74	25.90	25.03	25.20	652,201	-0.47(-1.83%)
Jul 25, 2017	25.49	26.45	25.39	25.67	1,043,195	+0.37(+1.46%)
Jul 24, 2017	24.94	25.45	24.87	25.30	591,803	+0.39(+1.57%)
Jul 21, 2017	24.71	25.05	24.70	24.91	449,790	+0.25(+1.01%)
Jul 20, 2017		24.99	24.52	24.66	324,643	+0.00(+0.00%)
Jul 19, 2017	24.50	25.00	24.46	24.66	568,996	+0.20(+0.82%)
Jul 18, 2017	23.75	24.48	23.64	24.46	571,268	+0.65(+2.73%)
Jul 17, 2017	24.00	24.03	23.52	23.81	433,952	-0.16(-0.67%)
Jul 14, 2017	23.72	24.03	23.62	23.97	465,479	+0.07(+0.29%)
Jul 13, 2017	23.92	23.98	23.56	23.90	328,324	+0.11(+0.46%)
Jul 12, 2017	23.81	24.17	23.65	23.79	361,133	-0.07(-0.29%)
Jul 11, 2017	23.91	23.98	23.51	23.86	454,853	-0.07(-0.29%)
Jul 10, 2017	24.07	24.27	23.77	23.93	390,321	-0.08(-0.33%)
Jul 07, 2017	23.54	24.06	23.40	24.01	409,549	+0.57(+2.43%)
Jul 06, 2017	23.89	24.00	23.33	23.44	368,079	-0.56(-2.33%)
Jul 05, 2017	24.18	24.33	23.66	24.00	418,841	-0.07(-0.29%)
Jul 03, 2017	23.80	24.25	23.62	24.07	360,831	+0.35(+1.48%)
Jun 30, 2017	25.19	25.19	23.55	23.72	525,801	-0.18(-0.75%)
Jun 29, 2017	24.15	24.44	23.58	23.90	844,824	+0.08(+0.34%)
Jun 28, 2017	24.05	24.58	23.00	23.82	2,055,296	-0.11(-0.46%)
Jun 27, 2017	23.66	24.40	23.62	23.93	686,397	+0.44(+1.87%)
Jun 26, 2017	23.30	23.58	23.02	23.49	571,525	+0.38(+1.64%)
Jun 23, 2017	23.14	23.21	22.71	23.11	1,543,538	+0.09(+0.39%)
Jun 22, 2017	22.67	23.20	22.67	23.02	590,547	+0.27(+1.19%)
Jun 21, 2017	22.97	23.14	22.63	22.75	492,253	-0.21(-0.91%)
Jun 20, 2017	23.39	23.44	22.92	22.96	441,344	-0.42(-1.80%)
Jun 19, 2017	23.36	23.62	23.16	23.38	468,323	+0.24(+1.04%)
Jun 16, 2017	22.95	23.20	22.64	23.14	786,972	+0.12(+0.52%)
Jun 15, 2017	22.48	23.22	22.43	23.02	496,761	+0.50(+2.22%)
Jun 14, 2017	22.44	22.63	22.07	22.52	583,051	-0.05(-0.24%)
Jun 13, 2017	22.99	23.70	22.42	22.57	544,830	-0.16(-0.73%)
Jun 12, 2017	23.27	23.73	22.67	22.74	585,890	-0.53(-2.28%)
Jun 09, 2017	22.92	23.83	22.90	23.27	889,818	+0.54(+2.38%)
Jun 08, 2017	21.91	23.09	21.60	22.73	778,547	+0.78(+3.55%)
Jun 07, 2017	21.99	22.30	21.84	21.95	565,512	+0.04(+0.18%)
Jun 06, 2017	22.04	22.30	21.86	21.91	634,616	-0.39(-1.75%)
Jun 05, 2017	22.30	22.82	22.27	22.30	555,350	-0.02(-0.09%)
Jun 02, 2017	22.41	22.72	22.21	22.32	551,606	-0.25(-1.11%)
Jun 01, 2017	22.20	22.88	22.13	22.57	743,966	+0.37(+1.67%)
May 31, 2017	22.15	22.37	21.86	22.20	879,831	+0.12(+0.54%)
May 30, 2017	22.38	22.38	21.78	22.08	885,395	-0.35(-1.56%)
May 26, 2017	22.56	22.80	22.10	22.43	752,496	-0.21(-0.93%)
May 25, 2017	22.14	22.68	21.93	22.64	847,580	+0.54(+2.44%)
May 24, 2017	23.07	23.15	21.94	22.10	962,032	-0.90(-3.91%)
May 23, 2017	22.88	23.04	22.39	23.00	655,022	+0.12(+0.52%)
May 22, 2017	22.21	22.99	22.03	22.88	853,791	+0.40(+1.78%)
May 19, 2017	23.01	23.04	22.18	22.48	1,112,342	-0.43(-1.88%)
May 18, 2017	22.57	23.19	22.55	22.91	763,021	+0.33(+1.46%)
May 17, 2017	23.46	23.48	22.58	22.58	977,500	-1.30(-5.44%)
May 16, 2017	23.65	23.91	23.32	23.88	597,977	+0.25(+1.06%)
May 15, 2017	23.43	23.95	23.40	23.63	496,491	+0.21(+0.92%)
May 12, 2017	23.37	23.66	22.93	23.41	928,652	-0.09(-0.36%)
May 11, 2017	23.73	23.96	23.26	23.50	818,606	-0.29(-1.22%)
May 10, 2017	24.10	24.16	23.71	23.79	759,397	-0.42(-1.73%)
May 09, 2017	24.56	25.15	23.98	24.21	1,004,672	-0.36(-1.47%)
May 08, 2017	24.11	24.68	23.97	24.57	742,362	+0.54(+2.25%)
May 05, 2017	24.02	24.08	23.72	24.03	531,393	+0.15(+0.63%)
May 04, 2017	24.04	24.32	23.66	23.88	592,805	-0.03(-0.13%)
May 03, 2017	24.04	24.04	23.40	23.91	981,595	-0.27(-1.12%)
May 02, 2017	24.48	24.51	23.84	24.18	901,777	-0.33(-1.35%)

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.