Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.57	21.61	21.09	21.13	569,453	-0.44(-2.05%)
Jul 28, 2017	21.09	21.73	21.09	21.57	816,804	+0.41(+1.92%)
Jul 27, 2017	21.36	21.36	20.89	21.17	526,813	-0.13(-0.59%)
Jul 26, 2017	21.53	21.57	21.17	21.29	598,738	-0.20(-0.92%)
Jul 25, 2017	21.49	21.57	21.13	21.49	799,144	+0.09(+0.42%)
Jul 24, 2017	20.89	21.41	20.70	21.40	542,175	+0.48(+2.28%)
Jul 21, 2017	20.78	21.08	20.68	20.92	360,828	+0.19(+0.91%)
Jul 20, 2017	20.57	20.80	20.49	20.73	368,328	+0.16(+0.79%)
Jul 19, 2017	20.28	20.58	20.28	20.57	469,426	+0.29(+1.42%)
Jul 18, 2017	20.35	20.37	20.10	20.28	246,602	-0.12(-0.57%)
Jul 17, 2017	20.32	20.41	20.15	20.40	292,916	+0.09(+0.44%)
Jul 14, 2017	20.01	20.46	20.01	20.31	342,914	+0.39(+1.94%)
Jul 13, 2017	20.18	20.18	19.84	19.92	248,490	-0.23(-1.16%)
Jul 12, 2017	19.91	20.19	19.79	20.16	513,083	+0.34(+1.73%)
Jul 11, 2017	19.60	19.87	19.53	19.82	491,742	+0.22(+1.10%)
Jul 10, 2017	19.47	19.81	19.32	19.60	359,995	-0.04(-0.18%)
Jul 07, 2017	19.29	19.64	19.24	19.64	221,338	+0.41(+2.16%)
Jul 06, 2017	19.58	19.63	19.19	19.22	360,233	-0.50(-2.56%)
Jul 05, 2017	19.20	19.79	19.17	19.73	503,944	+0.54(+2.82%)
Jul 03, 2017	18.84	19.27	18.72	19.18	205,134	+0.44(+2.36%)
Jun 30, 2017	18.76	18.88	18.61	18.74	214,603	+0.04(+0.19%)
Jun 29, 2017	18.83	18.89	18.45	18.71	337,334	-0.12(-0.62%)
Jun 28, 2017	18.67	18.83	18.43	18.82	317,180	+0.32(+1.70%)
Jun 27, 2017	18.32	18.56	18.26	18.51	449,819	+0.14(+0.79%)
Jun 26, 2017	18.47	18.69	18.32	18.36	305,664	-0.11(-0.59%)
Jun 23, 2017	18.29	18.55	18.18	18.47	2,017,629	+0.19(+1.03%)
Jun 22, 2017	18.44	18.51	18.26	18.28	300,942	-0.11(-0.59%)
Jun 21, 2017	18.56	18.71	18.34	18.39	286,102	-0.29(-1.54%)
Jun 20, 2017	18.86	18.96	18.66	18.68	291,521	-0.27(-1.43%)
Jun 19, 2017	18.91	19.05	18.52	18.95	531,805	+0.17(+0.91%)
Jun 16, 2017	18.81	18.96	18.74	18.78	1,136,182	-0.11(-0.57%)
Jun 15, 2017	19.06	19.18	18.81	18.89	569,640	-0.32(-1.64%)
Jun 14, 2017	19.26	19.39	19.09	19.20	493,603	-0.01(-0.05%)
Jun 13, 2017	19.40	19.53	19.16	19.21	638,629	-0.20(-1.02%)
Jun 12, 2017	19.60	19.81	19.34	19.41	371,203	-0.22(-1.10%)
Jun 09, 2017	19.55	19.80	19.47	19.63	558,238	+0.05(+0.28%)
Jun 08, 2017	19.15	19.59	19.04	19.57	405,132	+0.42(+2.21%)
Jun 07, 2017	19.28	19.37	19.09	19.15	290,988	-0.05(-0.23%)
Jun 06, 2017	19.64	19.71	19.18	19.19	365,888	-0.61(-3.09%)
Jun 05, 2017	19.88	20.19	19.68	19.81	402,773	-0.14(-0.68%)
Jun 02, 2017	19.82	20.28	19.80	19.94	794,778	+0.14(+0.73%)
Jun 01, 2017	19.79	19.85	19.60	19.80	357,593	+0.06(+0.32%)
May 31, 2017	19.75	19.84	19.44	19.73	382,086	+0.18(+0.92%)
May 30, 2017	19.49	19.59	19.36	19.55	494,450	+0.01(+0.05%)
May 26, 2017	19.65	19.69	19.49	19.55	327,003	-0.14(-0.69%)
May 25, 2017	19.55	19.73	19.47	19.68	514,449	+0.26(+1.35%)
May 24, 2017	19.26	19.59	19.25	19.42	549,447	+0.18(+0.94%)
May 23, 2017	19.27	19.34	19.02	19.24	586,990	+0.06(+0.33%)
May 22, 2017	18.77	19.18	18.74	19.18	522,268	+0.54(+2.90%)
May 19, 2017	18.32	18.73	18.30	18.63	297,482	+0.35(+1.92%)
May 18, 2017	18.31	18.37	18.08	18.28	253,300	-0.08(-0.44%)
May 17, 2017	18.64	18.54	18.24	18.36	550,720	-0.28(-1.50%)
May 16, 2017	18.96	19.00	18.53	18.64	567,821	-0.13(-0.67%)
May 15, 2017	18.38	18.79	18.38	18.77	481,435	+0.44(+2.41%)
May 12, 2017	18.63	18.66	18.26	18.33	308,884	-0.34(-1.83%)
May 11, 2017	18.67	18.77	18.45	18.67	262,573	-0.14(-0.72%)
May 10, 2017	18.92	19.18	18.73	18.81	365,895	-0.21(-1.09%)
May 09, 2017	19.64	19.83	18.61	19.01	1,017,978	-0.81(-4.09%)
May 08, 2017	19.91	19.94	19.66	19.82	207,895	-0.08(-0.41%)
May 05, 2017	19.90	19.91	19.59	19.91	216,219	+0.05(+0.27%)
May 04, 2017	19.78	20.13	19.63	19.85	183,101	+0.04(+0.18%)
May 03, 2017	19.91	19.94	19.68	19.82	390,665	-0.17(-0.86%)
May 02, 2017	20.14	20.21	19.90	19.99	259,980	-0.15(-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.