Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.75	17.75	17.34	17.35	2,473,186	-0.43(-2.42%)
Jul 28, 2017	17.75	18.22	17.25	17.78	3,243,064	+0.02(+0.11%)
Jul 27, 2017	18.08	18.35	17.56	17.76	4,498,756	-1.30(-6.82%)
Jul 26, 2017	19.22	19.27	18.30	19.06	4,694,952	-0.46(-2.36%)
Jul 25, 2017	20.34	20.45	19.25	19.52	4,799,646	-1.59(-7.53%)
Jul 24, 2017	20.67	21.19	20.57	21.11	1,960,806	+0.46(+2.23%)
Jul 21, 2017	20.75	20.88	20.51	20.65	2,421,761	-0.02(-0.10%)
Jul 20, 2017	19.91	20.71	19.88	20.67	4,081,100	+0.76(+3.82%)
Jul 19, 2017	19.20	20.03	19.08	19.91	2,577,473	+0.71(+3.70%)
Jul 18, 2017	19.39	19.51	18.80	19.20	3,377,054	+0.22(+1.16%)
Jul 17, 2017	19.08	19.22	18.86	18.98	1,141,614	-0.11(-0.58%)
Jul 14, 2017	18.94	19.26	18.84	19.09	905,195	+0.10(+0.53%)
Jul 13, 2017	19.29	19.29	18.90	18.99	1,557,044	-0.22(-1.15%)
Jul 12, 2017	19.00	19.37	18.75	19.21	2,274,405	+0.31(+1.64%)
Jul 11, 2017	19.08	19.29	18.66	18.90	1,820,883	-0.24(-1.25%)
Jul 10, 2017	18.58	19.24	18.24	19.14	2,361,904	+0.49(+2.63%)
Jul 07, 2017	18.27	18.78	17.91	18.65	1,776,325	+0.41(+2.25%)
Jul 06, 2017	19.00	19.00	18.19	18.24	2,817,505	-0.87(-4.55%)
Jul 05, 2017	19.22	19.30	18.79	19.11	1,527,776	-0.11(-0.57%)
Jul 03, 2017	19.42	19.42	19.06	19.22	729,576	-0.12(-0.62%)
Jun 30, 2017	19.35	19.62	19.15	19.34	1,667,540	-0.12(-0.62%)
Jun 29, 2017	19.69	20.00	19.17	19.46	3,150,427	-0.21(-1.07%)
Jun 28, 2017	19.21	19.70	19.05	19.67	2,406,085	+0.58(+3.04%)
Jun 27, 2017	18.88	19.74	18.88	19.09	3,657,423	+0.32(+1.70%)
Jun 26, 2017	18.55	19.27	18.33	18.77	2,680,733	+0.25(+1.35%)
Jun 23, 2017	19.28	19.35	18.33	18.52	10,199,278	-0.38(-2.01%)
Jun 22, 2017	17.63	19.26	17.54	18.90	6,702,800	+1.22(+6.90%)
Jun 21, 2017	18.05	18.53	17.46	17.68	2,202,304	-0.38(-2.10%)
Jun 20, 2017	18.60	18.61	17.98	18.06	1,603,368	-0.56(-3.01%)
Jun 19, 2017	18.23	18.63	17.86	18.62	2,079,619	+0.41(+2.25%)
Jun 16, 2017	18.28	18.29	17.80	18.21	2,019,752	-0.10(-0.55%)
Jun 15, 2017	18.76	18.94	18.23	18.31	1,754,417	-0.57(-3.02%)
Jun 14, 2017	18.67	19.02	18.43	18.88	1,879,184	+0.33(+1.78%)
Jun 13, 2017	18.37	18.76	18.28	18.55	1,344,485	+0.27(+1.48%)
Jun 12, 2017	17.99	18.50	17.99	18.28	2,399,861	+0.32(+1.78%)
Jun 09, 2017	17.60	18.24	17.42	17.96	2,033,917	+0.32(+1.81%)
Jun 08, 2017	17.53	17.80	17.22	17.64	1,833,779	+0.08(+0.46%)
Jun 07, 2017	17.50	17.83	17.17	17.56	3,345,592	+0.55(+3.23%)
Jun 06, 2017	17.40	17.50	16.90	17.01	2,351,749	+0.34(+2.04%)
Jun 05, 2017	17.30	17.36	16.45	16.67	2,185,656	-0.56(-3.25%)
Jun 02, 2017	17.46	17.67	17.05	17.23	3,037,047	-0.13(-0.75%)
Jun 01, 2017	16.64	17.57	16.54	17.36	2,175,310	+0.82(+4.96%)
May 31, 2017	17.43	17.43	16.41	16.54	4,631,744	-0.90(-5.16%)
May 30, 2017	17.32	17.73	17.27	17.44	1,314,796	-0.01(-0.06%)
May 26, 2017	17.40	17.48	16.98	17.45	2,280,129	-0.14(-0.80%)
May 25, 2017	17.35	17.72	17.25	17.59	1,328,662	+0.31(+1.79%)
May 24, 2017	17.43	17.54	17.16	17.28	1,287,876	-0.23(-1.31%)
May 23, 2017	17.32	17.60	17.22	17.51	2,051,728	+0.19(+1.10%)
May 22, 2017	17.57	17.72	17.22	17.32	1,609,677	-0.24(-1.37%)
May 19, 2017	17.14	17.97	17.03	17.56	2,283,902	+0.58(+3.42%)
May 18, 2017	17.20	17.34	16.85	16.98	2,047,616	-0.29(-1.68%)
May 17, 2017	17.73	18.03	17.23	17.27	2,249,163	-0.46(-2.59%)
May 16, 2017	18.43	18.43	17.70	17.73	2,042,307	-0.51(-2.80%)
May 15, 2017	18.15	18.26	17.65	18.24	3,614,691	+0.16(+0.88%)
May 12, 2017	18.30	18.38	17.74	18.08	1,191,388	-0.21(-1.15%)
May 11, 2017	18.11	18.39	17.64	18.29	2,235,062	+0.13(+0.72%)
May 10, 2017	17.48	18.44	17.38	18.16	2,597,520	+0.66(+3.77%)
May 09, 2017	17.94	18.13	17.49	17.50	2,786,031	-0.40(-2.23%)
May 08, 2017	17.88	17.96	17.50	17.90	3,818,526	+0.07(+0.39%)
May 05, 2017	17.71	18.10	17.51	17.83	2,801,351	+0.17(+0.96%)
May 04, 2017	17.01	18.12	16.77	17.66	5,824,699	+0.32(+1.85%)
May 03, 2017	18.63	19.05	17.25	17.34	6,295,433	-1.32(-7.07%)
May 02, 2017	17.48	19.08	17.09	18.66	16,933,352	+3.31(+21.56%)

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.