Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.48	21.48	21.11	21.13	35,655	-0.24(-1.11%)
Jul 28, 2017	21.82	22.04	21.25	21.37	78,750	-0.40(-1.82%)
Jul 27, 2017	22.17	22.17	21.15	21.77	234,342	-0.30(-1.36%)
Jul 26, 2017	21.73	22.28	21.47	22.07	84,107	+0.43(+2.00%)
Jul 25, 2017	21.95	22.17	21.54	21.63	46,611	-0.12(-0.57%)
Jul 24, 2017	21.55	21.99	21.16	21.76	63,041	+0.22(+1.02%)
Jul 21, 2017	21.82	21.82	21.38	21.54	39,526	-0.07(-0.33%)
Jul 20, 2017	21.65	21.80	21.46	21.61	51,745	+0.04(+0.20%)
Jul 19, 2017	21.75	21.99	21.55	21.56	56,416	-0.20(-0.93%)
Jul 18, 2017	21.84	21.89	21.00	21.77	91,378	-0.11(-0.52%)
Jul 17, 2017	21.49	21.99	21.25	21.88	62,003	+0.40(+1.85%)
Jul 14, 2017	21.61	21.77	21.23	21.48	50,511	-0.19(-0.85%)
Jul 13, 2017	21.62	21.75	20.94	21.67	123,751	+0.12(+0.57%)
Jul 12, 2017	20.93	21.62	20.90	21.55	117,885	+0.87(+4.22%)
Jul 11, 2017	20.53	20.81	20.20	20.67	61,723	+0.20(+0.99%)
Jul 10, 2017	20.25	20.71	20.04	20.47	132,364	+0.22(+1.09%)
Jul 07, 2017	20.45	20.57	20.00	20.25	132,040	-0.07(-0.35%)
Jul 06, 2017	20.56	20.85	20.14	20.32	114,747	-0.32(-1.54%)
Jul 05, 2017	20.59	20.98	20.18	20.64	52,578	+0.04(+0.21%)
Jul 03, 2017	20.96	21.31	20.56	20.59	43,543	-0.22(-1.06%)
Jun 30, 2017	20.29	21.22	20.00	20.81	95,634	+0.60(+2.96%)
Jun 29, 2017	20.74	20.89	19.96	20.22	110,618	-0.43(-2.09%)
Jun 28, 2017	20.87	21.00	20.60	20.65	142,290	-0.02(-0.09%)
Jun 27, 2017	20.73	20.88	20.37	20.66	86,885	+0.08(+0.39%)
Jun 26, 2017	21.02	21.40	20.27	20.59	124,279	-0.44(-2.09%)
Jun 23, 2017	20.42	21.18	19.99	21.03	192,447	+0.73(+3.60%)
Jun 22, 2017	19.68	20.72	19.61	20.29	88,333	+0.66(+3.36%)
Jun 21, 2017	19.66	19.96	19.43	19.63	78,505	-0.04(-0.18%)
Jun 20, 2017	19.77	19.87	19.55	19.67	28,573	-0.19(-0.98%)
Jun 19, 2017	19.74	20.27	19.41	19.86	84,847	+0.24(+1.21%)
Jun 16, 2017	19.63	19.94	19.41	19.63	68,498	-0.16(-0.80%)
Jun 15, 2017	20.10	20.34	19.70	19.78	45,424	-0.42(-2.09%)
Jun 14, 2017	20.75	20.76	19.94	20.21	79,011	-0.67(-3.21%)
Jun 13, 2017	20.26	21.52	20.26	20.88	121,757	+0.67(+3.31%)
Jun 12, 2017	19.70	20.25	19.49	20.21	112,499	+0.62(+3.15%)
Jun 09, 2017	19.55	20.07	19.41	19.59	106,084	+0.12(+0.63%)
Jun 08, 2017	18.43	19.72	18.43	19.47	120,888	+1.06(+5.74%)
Jun 07, 2017	17.85	18.59	17.63	18.41	88,193	+0.65(+3.67%)
Jun 06, 2017	17.77	18.22	17.73	17.76	66,374	-0.18(-0.98%)
Jun 05, 2017	17.84	18.36	17.70	17.93	73,150	+0.01(+0.05%)
Jun 02, 2017	18.24	18.39	17.85	17.93	79,665	-0.36(-1.98%)
Jun 01, 2017	17.71	18.32	17.57	18.29	44,825	+0.67(+3.80%)
May 31, 2017	17.78	17.78	17.17	17.62	97,065	+0.00(+0.00%)
May 30, 2017	17.96	18.06	17.57	17.62	80,353	-0.36(-2.01%)
May 26, 2017	18.27	18.44	17.88	17.98	30,224	-0.34(-1.87%)
May 25, 2017	18.23	18.50	17.93	18.32	85,215	+0.05(+0.29%)
May 24, 2017	18.28	18.48	17.95	18.27	80,928	+0.01(+0.05%)
May 23, 2017	18.09	18.29	17.95	18.26	52,662	+0.20(+1.12%)
May 22, 2017	18.48	18.50	17.91	18.06	114,964	-0.42(-2.29%)
May 19, 2017	17.92	18.62	17.78	18.48	150,126	+0.55(+3.10%)
May 18, 2017	17.63	17.97	17.62	17.93	145,976	+0.26(+1.50%)
May 17, 2017	18.07	18.48	17.38	17.66	52,333	-0.60(-3.28%)
May 16, 2017	18.50	18.50	18.09	18.26	53,775	-0.24(-1.29%)
May 15, 2017	17.94	18.52	17.78	18.50	88,399	+0.71(+4.01%)
May 12, 2017	18.17	18.17	17.78	17.78	85,980	-0.55(-2.98%)
May 11, 2017	18.38	18.50	18.08	18.33	38,680	-0.11(-0.57%)
May 10, 2017	18.53	18.59	18.14	18.44	54,698	-0.14(-0.76%)
May 09, 2017	18.46	18.66	18.40	18.58	105,978	+0.19(+1.01%)
May 08, 2017	18.22	18.42	18.07	18.39	70,688	+0.31(+1.70%)
May 05, 2017	18.43	18.43	17.98	18.08	65,787	-0.28(-1.53%)
May 04, 2017	18.30	18.49	18.21	18.37	154,653	-0.09(-0.48%)
May 03, 2017	18.32	18.63	18.06	18.45	418,296	+1.47(+8.66%)
May 02, 2017	17.35	17.41	16.94	16.98	133,050	-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.