Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	16.90	16.97	16.54	16.80	1,745,559	-0.10(-0.59%)
Jul 28, 2017	16.81	17.21	16.72	16.90	1,263,277	-0.03(-0.18%)
Jul 27, 2017	17.10	17.53	16.29	16.93	4,350,580	-0.16(-0.94%)
Jul 26, 2017	18.26	18.28	17.06	17.09	2,644,223	-1.04(-5.74%)
Jul 25, 2017	17.94	18.42	17.83	18.13	2,339,205	+0.33(+1.85%)
Jul 24, 2017	17.60	17.96	17.50	17.80	1,300,402	+0.19(+1.08%)
Jul 21, 2017	17.62	17.69	17.40	17.61	1,778,291	+0.01(+0.06%)
Jul 20, 2017	18.05	18.10	17.48	17.60	1,786,655	-0.41(-2.28%)
Jul 19, 2017	17.84	18.26	17.72	18.01	2,046,608	-0.06(-0.33%)
Jul 18, 2017	18.00	18.49	17.82	18.07	2,295,399	-0.02(-0.11%)
Jul 17, 2017	18.60	18.75	17.96	18.09	2,512,926	-0.46(-2.48%)
Jul 14, 2017	18.08	19.06	17.85	18.55	3,861,649	+0.54(+3.00%)
Jul 13, 2017	18.26	18.32	17.87	18.01	1,969,407	-0.19(-1.04%)
Jul 12, 2017	18.28	18.72	18.04	18.20	2,150,450	+0.16(+0.89%)
Jul 11, 2017	17.90	18.27	17.83	18.04	1,565,434	+0.12(+0.67%)
Jul 10, 2017	17.77	18.34	17.74	17.92	2,841,620	+0.15(+0.84%)
Jul 07, 2017	17.95	18.19	17.68	17.77	1,727,081	-0.06(-0.34%)
Jul 06, 2017	18.02	18.15	17.75	17.83	1,902,283	-0.37(-2.03%)
Jul 05, 2017	18.30	18.38	17.75	18.20	2,491,598	-0.15(-0.82%)
Jul 03, 2017	18.70	18.77	18.15	18.35	1,531,790	-0.35(-1.87%)
Jun 30, 2017	20.08	20.08	18.69	18.70	4,816,701	-1.49(-7.38%)
Jun 29, 2017	20.70	20.70	19.68	20.19	2,065,214	-0.48(-2.32%)
Jun 28, 2017	20.83	21.04	20.32	20.67	2,358,056	-0.04(-0.19%)
Jun 27, 2017	21.09	21.22	20.66	20.71	2,031,590	-0.57(-2.68%)
Jun 26, 2017	21.75	22.12	20.88	21.28	2,983,652	-0.65(-2.96%)
Jun 23, 2017	22.00	22.38	21.78	21.93	2,234,433	-0.10(-0.45%)
Jun 22, 2017	21.65	22.30	21.52	22.03	1,975,667	+0.34(+1.57%)
Jun 21, 2017	21.60	21.93	21.43	21.69	1,614,356	+0.03(+0.14%)
Jun 20, 2017	22.57	22.57	21.36	21.66	2,957,604	-0.43(-1.95%)
Jun 19, 2017	21.16	22.34	21.11	22.09	3,412,042	+1.07(+5.09%)
Jun 16, 2017	20.75	21.07	20.65	21.02	2,282,344	+0.16(+0.77%)
Jun 15, 2017	20.20	21.09	20.10	20.86	2,156,300	+0.44(+2.15%)
Jun 14, 2017	20.60	20.73	20.11	20.42	1,912,622	-0.05(-0.24%)
Jun 13, 2017	20.20	20.47	19.82	20.47	1,633,656	+0.54(+2.71%)
Jun 12, 2017	19.84	20.08	19.08	19.93	2,093,146	-0.12(-0.60%)
Jun 09, 2017	21.31	21.50	19.86	20.05	3,422,290	-1.17(-5.51%)
Jun 08, 2017	20.73	21.27	20.52	21.22	1,928,221	+0.48(+2.31%)
Jun 07, 2017	21.20	21.48	20.46	20.74	2,936,920	-0.37(-1.75%)
Jun 06, 2017	20.41	21.32	20.24	21.11	2,505,397	+0.43(+2.08%)
Jun 05, 2017	20.59	20.91	20.44	20.68	1,668,913	+0.00(+0.00%)
Jun 02, 2017	20.80	20.92	20.46	20.68	1,592,393	+0.01(+0.05%)
Jun 01, 2017	20.55	20.85	20.32	20.67	2,460,769	+0.22(+1.08%)
May 31, 2017	20.57	20.85	19.56	20.45	5,367,126	-0.17(-0.82%)
May 30, 2017	22.03	22.03	20.50	20.62	4,722,946	-1.41(-6.40%)
May 26, 2017	22.48	22.52	21.90	22.03	2,629,587	-0.54(-2.39%)
May 25, 2017	22.60	23.19	22.56	22.57	2,380,756	+0.02(+0.09%)
May 24, 2017	22.45	22.77	22.35	22.55	1,789,647	+0.18(+0.80%)
May 23, 2017	22.63	22.90	22.15	22.37	2,247,058	-0.03(-0.13%)
May 22, 2017	21.78	22.48	21.50	22.40	2,725,319	+0.68(+3.13%)
May 19, 2017	22.52	22.64	21.45	21.72	4,426,913	-0.62(-2.78%)
May 18, 2017	21.97	22.90	21.69	22.34	4,279,828	+0.28(+1.27%)
May 17, 2017	23.31	23.70	22.02	22.06	6,405,436	-1.25(-5.36%)
May 16, 2017	22.46	23.41	21.80	23.31	6,870,259	+0.55(+2.42%)
May 15, 2017	21.79	22.97	21.72	22.76	6,578,348	+0.97(+4.45%)
May 12, 2017	20.69	21.96	20.54	21.79	4,809,849	+0.65(+3.07%)
May 11, 2017	20.49	21.48	20.32	21.14	5,001,873	+0.59(+2.87%)
May 10, 2017	19.00	20.65	18.82	20.55	7,113,303	+1.48(+7.76%)
May 09, 2017	18.86	19.21	17.95	19.07	5,125,201	+0.06(+0.32%)
May 08, 2017	16.98	19.14	16.89	19.01	9,307,586	+2.00(+11.76%)
May 05, 2017	16.07	17.10	15.96	17.01	3,778,825	+0.93(+5.78%)
May 04, 2017	16.09	16.21	14.81	16.08	5,654,479	-0.52(-3.13%)
May 03, 2017	16.12	16.70	16.07	16.60	2,254,833	+0.27(+1.65%)
May 02, 2017	16.31	16.48	16.13	16.33	2,882,030	+0.09(+0.55%)

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.