Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.70	21.71	21.33	21.36	35,279	-0.24(-1.11%)
Jul 28, 2017	22.05	22.27	21.48	21.60	77,918	-0.40(-1.82%)
Jul 27, 2017	22.41	22.41	21.38	22.00	231,868	-0.30(-1.36%)
Jul 26, 2017	21.96	22.51	21.70	22.30	83,219	+0.44(+2.00%)
Jul 25, 2017	22.18	22.40	21.77	21.86	46,119	-0.12(-0.57%)
Jul 24, 2017	21.78	22.23	21.38	21.99	62,376	+0.22(+1.02%)
Jul 21, 2017	22.05	22.05	21.61	21.77	39,109	-0.07(-0.33%)
Jul 20, 2017	21.88	22.03	21.69	21.84	51,199	+0.04(+0.20%)
Jul 19, 2017	21.98	22.22	21.78	21.79	55,820	-0.20(-0.93%)
Jul 18, 2017	22.07	22.12	21.22	22.00	90,413	-0.12(-0.52%)
Jul 17, 2017	21.72	22.23	21.48	22.11	61,349	+0.40(+1.84%)
Jul 14, 2017	21.84	22.01	21.45	21.71	49,978	-0.19(-0.85%)
Jul 13, 2017	21.86	21.98	21.16	21.90	122,444	+0.12(+0.57%)
Jul 12, 2017	21.15	21.86	21.12	21.78	116,640	+0.88(+4.22%)
Jul 11, 2017	20.75	21.04	20.41	20.89	61,071	+0.20(+0.99%)
Jul 10, 2017	20.47	20.93	20.25	20.69	130,967	+0.22(+1.09%)
Jul 07, 2017	20.67	20.79	20.21	20.47	130,645	-0.07(-0.35%)
Jul 06, 2017	20.78	21.07	20.35	20.54	113,536	-0.32(-1.54%)
Jul 05, 2017	20.80	21.21	20.40	20.86	52,023	+0.04(+0.21%)
Jul 03, 2017	21.19	21.54	20.78	20.81	43,083	-0.22(-1.06%)
Jun 30, 2017	20.51	21.45	20.21	21.04	94,624	+0.61(+2.96%)
Jun 29, 2017	20.97	21.12	20.17	20.43	109,450	-0.44(-2.09%)
Jun 28, 2017	21.09	21.23	20.82	20.87	140,788	-0.02(-0.09%)
Jun 27, 2017	20.95	21.10	20.59	20.89	85,968	+0.08(+0.39%)
Jun 26, 2017	21.24	21.62	20.49	20.80	122,967	-0.45(-2.10%)
Jun 23, 2017	20.64	21.40	20.20	21.25	190,415	+0.74(+3.60%)
Jun 22, 2017	19.89	20.94	19.82	20.51	87,400	+0.67(+3.36%)
Jun 21, 2017	19.87	20.17	19.64	19.84	77,676	-0.04(-0.18%)
Jun 20, 2017	19.98	20.08	19.76	19.88	28,271	-0.20(-0.98%)
Jun 19, 2017	19.95	20.48	19.61	20.07	83,952	+0.24(+1.21%)
Jun 16, 2017	19.83	20.16	19.62	19.83	67,775	-0.16(-0.80%)
Jun 15, 2017	20.32	20.56	19.91	19.99	44,944	-0.43(-2.09%)
Jun 14, 2017	20.97	20.98	20.15	20.42	78,177	-0.68(-3.21%)
Jun 13, 2017	20.48	21.75	20.48	21.10	120,472	+0.68(+3.31%)
Jun 12, 2017	19.91	20.47	19.70	20.42	111,311	+0.62(+3.15%)
Jun 09, 2017	19.76	20.28	19.61	19.80	104,964	+0.12(+0.63%)
Jun 08, 2017	18.62	19.93	18.62	19.67	119,611	+1.07(+5.74%)
Jun 07, 2017	18.05	18.79	17.82	18.61	87,262	+0.66(+3.67%)
Jun 06, 2017	17.96	18.42	17.92	17.95	65,673	-0.18(-0.98%)
Jun 05, 2017	18.03	18.55	17.89	18.13	72,377	+0.01(+0.05%)
Jun 02, 2017	18.44	18.59	18.05	18.12	78,824	-0.37(-1.97%)
Jun 01, 2017	17.90	18.52	17.76	18.48	44,351	+0.68(+3.80%)
May 31, 2017	17.97	17.97	17.35	17.80	96,040	+0.00(+0.00%)
May 30, 2017	18.15	18.25	17.76	17.80	79,505	-0.36(-2.01%)
May 26, 2017	18.46	18.64	18.07	18.17	29,905	-0.35(-1.88%)
May 25, 2017	18.43	18.70	18.12	18.52	84,316	+0.05(+0.29%)
May 24, 2017	18.47	18.68	18.14	18.46	80,074	+0.01(+0.05%)
May 23, 2017	18.29	18.49	18.14	18.45	52,106	+0.20(+1.12%)
May 22, 2017	18.68	18.70	18.10	18.25	113,750	-0.43(-2.29%)
May 19, 2017	18.11	18.82	17.97	18.68	148,540	+0.56(+3.10%)
May 18, 2017	17.81	18.16	17.80	18.12	144,435	+0.27(+1.50%)
May 17, 2017	18.27	18.68	17.56	17.85	51,781	-0.61(-3.28%)
May 16, 2017	18.70	18.70	18.29	18.45	53,207	-0.24(-1.29%)
May 15, 2017	18.13	18.71	17.97	18.70	87,465	+0.72(+4.01%)
May 12, 2017	18.37	18.37	17.97	17.97	85,073	-0.55(-2.98%)
May 11, 2017	18.58	18.70	18.28	18.53	38,272	-0.11(-0.57%)
May 10, 2017	18.73	18.78	18.33	18.63	54,121	-0.14(-0.76%)
May 09, 2017	18.66	18.86	18.60	18.78	104,859	+0.19(+1.01%)
May 08, 2017	18.41	18.61	18.26	18.59	69,942	+0.31(+1.70%)
May 05, 2017	18.62	18.62	18.17	18.28	65,093	-0.28(-1.53%)
May 04, 2017	18.49	18.69	18.40	18.56	153,020	-0.09(-0.48%)
May 03, 2017	18.52	18.83	18.25	18.65	413,880	+1.49(+8.66%)
May 02, 2017	17.54	17.59	17.12	17.16	131,645	-0.40(-2.28%)

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.