Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	23.89	24.03	23.44	23.51	1,549,704	-0.47(-1.94%)
Jul 28, 2017	23.81	24.31	23.76	23.98	1,002,891	+0.11(+0.45%)
Jul 27, 2017	23.60	23.92	23.36	23.87	1,175,495	+0.43(+1.82%)
Jul 26, 2017	23.87	24.26	23.43	23.44	1,722,140	-0.12(-0.49%)
Jul 25, 2017	23.09	23.84	23.05	23.56	1,837,603	+0.96(+4.24%)
Jul 24, 2017	22.40	22.93	22.23	22.60	1,711,837	+0.34(+1.52%)
Jul 21, 2017	22.68	22.90	22.11	22.26	2,231,575	-0.14(-0.61%)
Jul 20, 2017	22.88	23.17	22.35	22.40	1,275,765	-0.37(-1.62%)
Jul 19, 2017	21.78	22.93	21.77	22.77	1,499,461	+0.84(+3.85%)
Jul 18, 2017	22.53	22.61	21.71	21.92	1,309,677	-0.33(-1.48%)
Jul 17, 2017	22.02	22.45	22.02	22.25	1,220,308	+0.19(+0.88%)
Jul 14, 2017	21.89	22.25	21.70	22.06	1,610,887	+0.22(+1.02%)
Jul 13, 2017	21.37	21.85	21.21	21.84	1,722,087	+0.47(+2.22%)
Jul 12, 2017	21.57	22.03	21.12	21.36	2,281,075	+0.09(+0.41%)
Jul 11, 2017	21.02	21.33	20.63	21.27	1,537,235	+0.29(+1.39%)
Jul 10, 2017	20.40	21.17	20.25	20.98	1,018,651	+0.51(+2.51%)
Jul 07, 2017	20.11	20.57	19.89	20.47	1,496,255	+0.06(+0.29%)
Jul 06, 2017	21.02	21.39	20.34	20.41	1,811,842	-0.44(-2.09%)
Jul 05, 2017	20.95	21.07	20.42	20.85	1,765,323	-0.46(-2.14%)
Jul 03, 2017	20.86	21.38	20.85	21.30	736,918	+0.59(+2.85%)
Jun 30, 2017	20.52	20.97	20.12	20.71	1,722,134	+0.35(+1.71%)
Jun 29, 2017	20.03	20.53	19.95	20.36	2,591,548	+0.38(+1.89%)
Jun 28, 2017	19.73	20.31	19.51	19.98	1,538,728	+0.31(+1.58%)
Jun 27, 2017	20.06	20.14	19.67	19.67	1,486,571	-0.24(-1.22%)
Jun 26, 2017	20.17	20.25	19.66	19.92	1,819,664	-0.18(-0.92%)
Jun 23, 2017	19.96	20.22	19.69	20.10	2,504,500	+0.16(+0.78%)
Jun 22, 2017	20.59	20.93	19.91	19.95	2,286,619	-0.54(-2.65%)
Jun 21, 2017	20.88	21.35	20.25	20.49	2,295,190	-0.58(-2.76%)
Jun 20, 2017	20.35	21.22	20.10	21.07	2,226,923	+0.25(+1.21%)
Jun 19, 2017	21.00	21.05	20.56	20.82	1,464,967	-0.14(-0.65%)
Jun 16, 2017	20.88	21.14	20.51	20.95	3,011,935	+0.02(+0.09%)
Jun 15, 2017	22.07	22.44	20.78	20.93	2,045,111	-1.34(-6.01%)
Jun 14, 2017	22.91	23.02	21.90	22.27	2,276,684	-0.84(-3.65%)
Jun 13, 2017	22.73	23.23	22.45	23.11	1,792,987	+0.42(+1.84%)
Jun 12, 2017	22.57	22.94	22.13	22.70	2,909,421	+0.26(+1.17%)
Jun 09, 2017	21.68	22.65	21.50	22.44	2,320,318	+0.85(+3.95%)
Jun 08, 2017	21.38	21.82	21.16	21.58	2,590,626	+0.01(+0.04%)
Jun 07, 2017	22.63	23.01	21.46	21.57	2,743,075	-1.34(-5.84%)
Jun 06, 2017	22.03	22.93	21.85	22.91	1,700,343	+0.73(+3.28%)
Jun 05, 2017	22.24	22.49	22.05	22.18	1,750,324	-0.28(-1.25%)
Jun 02, 2017	22.64	22.74	21.99	22.47	2,642,846	-0.26(-1.15%)
Jun 01, 2017	22.18	23.15	21.96	22.73	17,336,942	+0.64(+2.90%)
May 31, 2017	22.51	22.87	21.85	22.09	2,821,859	-0.79(-3.43%)
May 30, 2017	22.94	23.26	22.70	22.87	3,347,724	-0.28(-1.21%)
May 26, 2017	22.92	23.54	22.76	23.15	4,859,753	+1.15(+5.24%)
May 25, 2017	22.53	23.27	21.68	22.00	1,402,171	-0.76(-3.32%)
May 24, 2017	23.04	23.69	22.71	22.76	1,056,886	-0.52(-2.25%)
May 23, 2017	23.24	23.40	22.97	23.28	877,359	+0.11(+0.46%)
May 22, 2017	23.76	23.87	23.10	23.17	1,242,999	-0.43(-1.81%)
May 19, 2017	22.69	23.67	22.63	23.60	1,399,466	+1.06(+4.69%)
May 18, 2017	22.34	23.08	22.29	22.54	1,254,680	-0.07(-0.30%)
May 17, 2017	22.56	22.99	22.43	22.61	1,652,235	-0.27(-1.19%)
May 16, 2017	23.22	23.34	22.59	22.88	1,261,100	-0.11(-0.46%)
May 15, 2017	23.65	23.86	22.86	22.99	1,064,237	+0.21(+0.94%)
May 12, 2017	22.95	23.22	22.65	22.78	1,363,223	-0.24(-1.05%)
May 11, 2017	23.68	23.84	22.98	23.02	1,240,299	-0.54(-2.30%)
May 10, 2017	23.51	23.95	23.15	23.56	2,643,190	+0.50(+2.19%)
May 09, 2017	23.23	23.34	22.70	23.06	1,838,397	-0.08(-0.34%)
May 08, 2017	22.70	23.32	22.48	23.13	2,112,422	+0.45(+1.96%)
May 05, 2017	21.61	22.69	21.40	22.69	2,340,430	+1.28(+5.98%)
May 04, 2017	21.53	22.47	20.64	21.41	3,858,295	+0.20(+0.96%)
May 03, 2017	20.67	21.38	20.42	21.21	1,684,857	+0.44(+2.10%)
May 02, 2017	21.10	21.57	20.61	20.77	1,251,259	-0.27(-1.29%)

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.