Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	23.94	23.98	23.41	23.45	513,139	-0.49(-2.05%)
Jul 28, 2017	23.40	24.12	23.40	23.94	736,029	+0.45(+1.92%)
Jul 27, 2017	23.70	23.70	23.18	23.49	474,716	-0.14(-0.59%)
Jul 26, 2017	23.89	23.94	23.50	23.63	539,528	-0.22(-0.92%)
Jul 25, 2017	23.85	23.94	23.45	23.85	720,115	+0.10(+0.42%)
Jul 24, 2017	23.18	23.76	22.97	23.75	488,558	+0.53(+2.28%)
Jul 21, 2017	23.06	23.39	22.95	23.22	325,145	+0.21(+0.91%)
Jul 20, 2017	22.83	23.08	22.73	23.01	331,904	+0.18(+0.79%)
Jul 19, 2017	22.51	22.84	22.51	22.83	423,004	+0.32(+1.42%)
Jul 18, 2017	22.58	22.61	22.31	22.51	222,215	-0.13(-0.57%)
Jul 17, 2017	22.55	22.65	22.36	22.64	263,949	+0.10(+0.44%)
Jul 14, 2017	22.21	22.70	22.21	22.54	309,003	+0.43(+1.94%)
Jul 13, 2017	22.39	22.39	22.02	22.11	223,917	-0.26(-1.16%)
Jul 12, 2017	22.09	22.41	21.96	22.37	462,343	+0.38(+1.73%)
Jul 11, 2017	21.75	22.05	21.67	21.99	443,113	+0.24(+1.10%)
Jul 10, 2017	21.61	21.98	21.44	21.75	324,395	-0.04(-0.18%)
Jul 07, 2017	21.41	21.80	21.35	21.79	199,450	+0.46(+2.16%)
Jul 06, 2017	21.73	21.78	21.30	21.33	324,609	-0.56(-2.56%)
Jul 05, 2017	21.31	21.96	21.27	21.89	454,108	+0.60(+2.82%)
Jul 03, 2017	20.91	21.39	20.77	21.29	184,848	+0.49(+2.36%)
Jun 30, 2017	20.82	20.95	20.65	20.80	193,381	+0.04(+0.19%)
Jun 29, 2017	20.90	20.96	20.47	20.76	303,975	-0.13(-0.62%)
Jun 28, 2017	20.72	20.90	20.45	20.89	285,814	+0.35(+1.70%)
Jun 27, 2017	20.33	20.60	20.26	20.54	405,336	+0.16(+0.79%)
Jun 26, 2017	20.50	20.74	20.33	20.38	275,437	-0.12(-0.59%)
Jun 23, 2017	20.30	20.59	20.17	20.50	1,818,101	+0.21(+1.03%)
Jun 22, 2017	20.46	20.54	20.26	20.29	271,182	-0.12(-0.59%)
Jun 21, 2017	20.60	20.76	20.35	20.41	257,809	-0.32(-1.54%)
Jun 20, 2017	20.93	21.04	20.71	20.73	262,692	-0.30(-1.43%)
Jun 19, 2017	20.98	21.14	20.55	21.03	479,214	+0.19(+0.91%)
Jun 16, 2017	20.87	21.04	20.80	20.84	1,023,823	-0.12(-0.57%)
Jun 15, 2017	21.15	21.28	20.87	20.96	513,307	-0.35(-1.64%)
Jun 14, 2017	21.37	21.52	21.18	21.31	444,790	-0.01(-0.05%)
Jun 13, 2017	21.53	21.67	21.26	21.32	575,474	-0.22(-1.02%)
Jun 12, 2017	21.75	21.98	21.46	21.54	334,494	-0.24(-1.10%)
Jun 09, 2017	21.70	21.97	21.61	21.78	503,033	+0.06(+0.28%)
Jun 08, 2017	21.25	21.74	21.13	21.72	365,068	+0.47(+2.21%)
Jun 07, 2017	21.40	21.50	21.19	21.25	262,212	-0.05(-0.23%)
Jun 06, 2017	21.80	21.87	21.28	21.30	329,705	-0.68(-3.09%)
Jun 05, 2017	22.06	22.41	21.84	21.98	362,942	-0.15(-0.68%)
Jun 02, 2017	22.00	22.51	21.97	22.13	716,181	+0.16(+0.73%)
Jun 01, 2017	21.96	22.03	21.75	21.97	322,230	+0.07(+0.32%)
May 31, 2017	21.92	22.02	21.57	21.90	344,301	+0.20(+0.92%)
May 30, 2017	21.63	21.75	21.49	21.70	445,553	+0.01(+0.05%)
May 26, 2017	21.81	21.85	21.63	21.69	294,665	-0.15(-0.69%)
May 25, 2017	21.69	21.89	21.61	21.84	463,574	+0.29(+1.35%)
May 24, 2017	21.37	21.74	21.36	21.55	495,111	+0.20(+0.94%)
May 23, 2017	21.39	21.46	21.11	21.35	528,942	+0.07(+0.33%)
May 22, 2017	20.83	21.29	20.80	21.28	470,620	+0.60(+2.90%)
May 19, 2017	20.33	20.79	20.31	20.68	268,064	+0.39(+1.92%)
May 18, 2017	20.32	20.39	20.06	20.29	228,251	-0.09(-0.44%)
May 17, 2017	20.69	20.57	20.24	20.38	496,258	-0.31(-1.50%)
May 16, 2017	21.04	21.08	20.56	20.69	511,668	-0.14(-0.67%)
May 15, 2017	20.40	20.85	20.40	20.83	433,825	+0.49(+2.41%)
May 12, 2017	20.68	20.71	20.26	20.34	278,338	-0.38(-1.83%)
May 11, 2017	20.72	20.83	20.48	20.72	236,607	-0.15(-0.72%)
May 10, 2017	21.00	21.28	20.78	20.87	329,711	-0.23(-1.09%)
May 09, 2017	21.79	22.01	20.65	21.10	917,308	-0.90(-4.09%)
May 08, 2017	22.10	22.13	21.82	22.00	187,336	-0.09(-0.41%)
May 05, 2017	22.08	22.09	21.74	22.09	194,837	+0.06(+0.27%)
May 04, 2017	21.95	22.34	21.78	22.03	164,994	+0.04(+0.18%)
May 03, 2017	22.09	22.13	21.84	21.99	352,032	-0.19(-0.86%)
May 02, 2017	22.35	22.43	22.08	22.18	234,270	-0.17(-0.76%)

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.