Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.05	24.19	23.59	23.67	1,539,369	-0.47(-1.94%)
Jul 28, 2017	23.97	24.47	23.92	24.14	996,203	+0.11(+0.45%)
Jul 27, 2017	23.76	24.08	23.51	24.03	1,167,656	+0.43(+1.82%)
Jul 26, 2017	24.03	24.42	23.59	23.60	1,710,656	-0.12(-0.49%)
Jul 25, 2017	23.24	24.00	23.20	23.72	1,825,348	+0.97(+4.25%)
Jul 24, 2017	22.55	23.08	22.38	22.75	1,700,421	+0.34(+1.52%)
Jul 21, 2017	22.83	23.06	22.26	22.41	2,216,694	-0.14(-0.61%)
Jul 20, 2017	23.04	23.33	22.50	22.55	1,267,257	-0.37(-1.62%)
Jul 19, 2017	21.92	23.08	21.91	22.92	1,489,462	+0.85(+3.85%)
Jul 18, 2017	22.68	22.76	21.86	22.07	1,300,943	-0.33(-1.48%)
Jul 17, 2017	22.17	22.60	22.17	22.40	1,212,170	+0.20(+0.88%)
Jul 14, 2017	22.04	22.40	21.85	22.21	1,600,145	+0.22(+1.02%)
Jul 13, 2017	21.51	22.00	21.35	21.98	1,710,603	+0.48(+2.22%)
Jul 12, 2017	21.72	22.18	21.26	21.50	2,265,863	+0.09(+0.41%)
Jul 11, 2017	21.16	21.47	20.77	21.42	1,526,984	+0.29(+1.39%)
Jul 10, 2017	20.54	21.31	20.38	21.12	1,011,858	+0.52(+2.51%)
Jul 07, 2017	20.25	20.70	20.02	20.61	1,486,277	+0.06(+0.28%)
Jul 06, 2017	21.16	21.53	20.48	20.55	1,799,760	-0.44(-2.09%)
Jul 05, 2017	21.09	21.21	20.56	20.99	1,753,551	-0.46(-2.14%)
Jul 03, 2017	21.00	21.52	20.99	21.45	732,004	+0.60(+2.85%)
Jun 30, 2017	20.66	21.11	20.25	20.85	1,710,650	+0.35(+1.71%)
Jun 29, 2017	20.17	20.66	20.08	20.50	2,574,265	+0.38(+1.89%)
Jun 28, 2017	19.86	20.45	19.64	20.12	1,528,467	+0.31(+1.58%)
Jun 27, 2017	20.20	20.27	19.81	19.81	1,476,658	-0.24(-1.22%)
Jun 26, 2017	20.30	20.39	19.80	20.05	1,807,530	-0.19(-0.92%)
Jun 23, 2017	20.10	20.35	19.83	20.24	2,487,798	+0.16(+0.78%)
Jun 22, 2017	20.73	21.07	20.05	20.08	2,271,371	-0.55(-2.65%)
Jun 21, 2017	21.02	21.49	20.38	20.63	2,279,884	-0.59(-2.76%)
Jun 20, 2017	20.49	21.37	20.23	21.21	2,212,072	+0.25(+1.21%)
Jun 19, 2017	21.14	21.19	20.69	20.96	1,455,197	-0.14(-0.65%)
Jun 16, 2017	21.02	21.28	20.65	21.09	2,991,849	+0.02(+0.09%)
Jun 15, 2017	22.22	22.59	20.92	21.07	2,031,473	-1.35(-6.01%)
Jun 14, 2017	23.06	23.17	22.05	22.42	2,261,502	-0.85(-3.65%)
Jun 13, 2017	22.88	23.39	22.60	23.27	1,781,030	+0.42(+1.84%)
Jun 12, 2017	22.72	23.09	22.27	22.85	2,890,019	+0.26(+1.17%)
Jun 09, 2017	21.83	22.80	21.64	22.59	2,304,844	+0.86(+3.95%)
Jun 08, 2017	21.52	21.97	21.30	21.73	2,573,350	+0.01(+0.04%)
Jun 07, 2017	22.78	23.16	21.60	21.72	2,724,782	-1.35(-5.84%)
Jun 06, 2017	22.18	23.08	22.00	23.06	1,689,004	+0.73(+3.28%)
Jun 05, 2017	22.39	22.65	22.20	22.33	1,738,652	-0.28(-1.25%)
Jun 02, 2017	22.79	22.89	22.14	22.62	2,625,222	-0.26(-1.15%)
Jun 01, 2017	22.33	23.31	22.11	22.88	17,221,326	+0.64(+2.90%)
May 31, 2017	22.66	23.03	22.00	22.24	2,803,041	-0.79(-3.43%)
May 30, 2017	23.09	23.42	22.85	23.03	3,325,399	-0.28(-1.21%)
May 26, 2017	23.07	23.69	22.91	23.31	4,827,345	+1.16(+5.24%)
May 25, 2017	22.68	23.43	21.83	22.15	1,392,820	-0.76(-3.32%)
May 24, 2017	23.19	23.85	22.86	22.91	1,049,838	-0.53(-2.25%)
May 23, 2017	23.40	23.55	23.12	23.44	871,508	+0.11(+0.46%)
May 22, 2017	23.92	24.03	23.26	23.33	1,234,710	-0.43(-1.81%)
May 19, 2017	22.84	23.83	22.78	23.76	1,390,134	+1.06(+4.69%)
May 18, 2017	22.49	23.23	22.44	22.69	1,246,313	-0.07(-0.30%)
May 17, 2017	22.71	23.14	22.58	22.76	1,641,217	-0.27(-1.19%)
May 16, 2017	23.38	23.49	22.74	23.04	1,252,690	-0.11(-0.46%)
May 15, 2017	23.81	24.02	23.02	23.14	1,057,140	+0.21(+0.94%)
May 12, 2017	23.10	23.38	22.80	22.93	1,354,132	-0.24(-1.05%)
May 11, 2017	23.84	24.00	23.14	23.17	1,232,027	-0.55(-2.30%)
May 10, 2017	23.67	24.11	23.31	23.72	2,625,563	+0.51(+2.19%)
May 09, 2017	23.39	23.49	22.85	23.21	1,826,137	-0.08(-0.33%)
May 08, 2017	22.85	23.47	22.63	23.29	2,098,335	+0.45(+1.96%)
May 05, 2017	21.76	22.84	21.54	22.84	2,324,822	+1.29(+5.98%)
May 04, 2017	21.67	22.62	20.78	21.55	3,832,565	+0.20(+0.96%)
May 03, 2017	20.81	21.52	20.56	21.35	1,673,621	+0.44(+2.10%)
May 02, 2017	21.24	21.72	20.75	20.91	1,242,915	-0.27(-1.29%)

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.