Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.63	25.17	24.29	24.95	157,420	+0.38(+1.55%)
Jul 28, 2017	23.05	24.70	22.79	24.57	137,687	+2.58(+11.71%)
Jul 27, 2017	21.98	22.23	21.68	22.00	28,330	+0.01(+0.04%)
Jul 26, 2017	22.71	22.78	21.73	21.99	57,338	-0.72(-3.16%)
Jul 25, 2017	22.50	22.88	22.50	22.71	41,290	+0.31(+1.40%)
Jul 24, 2017	22.28	22.47	22.03	22.39	54,924	-0.02(-0.07%)
Jul 21, 2017	22.33	22.45	21.85	22.41	122,763	+0.26(+1.19%)
Jul 20, 2017	22.12	22.40	22.08	22.14	57,873	+0.06(+0.26%)
Jul 19, 2017	20.69	22.16	20.69	22.09	122,598	+0.18(+0.83%)
Jul 18, 2017	21.79	21.95	21.51	21.90	44,711	+0.01(+0.04%)
Jul 17, 2017	21.68	22.07	21.43	21.90	52,818	+0.17(+0.80%)
Jul 14, 2017	21.81	22.00	21.51	21.72	39,944	-0.10(-0.45%)
Jul 13, 2017	21.87	21.87	21.23	21.82	49,569	-0.07(-0.30%)
Jul 12, 2017	21.95	22.19	21.59	21.89	50,909	+0.01(+0.04%)
Jul 11, 2017	21.55	21.90	20.91	21.88	81,491	+0.25(+1.15%)
Jul 10, 2017	21.29	21.91	21.19	21.63	62,720	+0.22(+1.04%)
Jul 07, 2017	21.33	21.52	21.20	21.41	36,317	+0.17(+0.78%)
Jul 06, 2017	21.00	21.36	20.95	21.24	50,600	+0.03(+0.16%)
Jul 05, 2017	21.02	21.23	20.79	21.21	43,276	+0.11(+0.51%)
Jul 03, 2017	21.14	21.28	20.97	21.10	18,368	+0.07(+0.35%)
Jun 30, 2017	21.01	21.56	21.00	21.03	39,882	+0.13(+0.63%)
Jun 29, 2017	20.95	21.07	20.52	20.90	44,894	-0.04(-0.20%)
Jun 28, 2017	20.63	21.08	20.19	20.94	50,313	+0.44(+2.13%)
Jun 27, 2017	20.84	20.90	20.39	20.50	34,668	-0.30(-1.43%)
Jun 26, 2017	20.92	21.29	20.49	20.80	65,456	-0.15(-0.71%)
Jun 23, 2017	20.95	21.50	20.62	20.95	394,499	-0.08(-0.39%)
Jun 22, 2017	20.94	21.21	20.67	21.03	29,143	+0.09(+0.43%)
Jun 21, 2017	21.62	21.62	20.87	20.94	29,461	-0.74(-3.43%)
Jun 20, 2017	22.23	22.23	21.60	21.68	31,663	-0.60(-2.70%)
Jun 19, 2017	22.47	22.56	22.11	22.28	65,884	-0.13(-0.59%)
Jun 16, 2017	21.42	22.59	21.42	22.42	290,193	+0.59(+2.69%)
Jun 15, 2017	21.42	21.88	21.38	21.83	55,873	+0.16(+0.72%)
Jun 14, 2017	21.34	21.70	21.04	21.67	70,795	+0.32(+1.51%)
Jun 13, 2017	21.33	21.61	21.14	21.35	59,547	-0.02(-0.12%)
Jun 12, 2017	21.15	21.66	21.01	21.38	56,444	+0.26(+1.21%)
Jun 09, 2017	21.00	21.34	20.81	21.12	109,198	+0.30(+1.43%)
Jun 08, 2017	20.70	21.10	20.47	20.82	68,003	+0.13(+0.64%)
Jun 07, 2017	20.43	20.76	19.98	20.69	82,466	+0.29(+1.42%)
Jun 06, 2017	20.37	20.53	19.66	20.40	59,607	-0.09(-0.44%)
Jun 05, 2017	20.46	20.82	20.34	20.49	53,675	+0.00(+0.00%)
Jun 02, 2017	20.31	20.77	20.23	20.49	134,177	+0.28(+1.39%)
Jun 01, 2017	20.05	20.33	19.86	20.21	88,249	+0.34(+1.70%)
May 31, 2017	20.22	20.31	19.44	19.87	145,330	-0.28(-1.39%)
May 30, 2017	20.15	20.29	19.72	20.15	51,841	-0.07(-0.33%)
May 26, 2017	20.19	20.42	19.85	20.22	93,875	+0.07(+0.33%)
May 25, 2017	20.29	20.29	20.05	20.15	45,603	-0.12(-0.61%)
May 24, 2017	20.37	20.62	20.12	20.28	68,926	-0.01(-0.04%)
May 23, 2017	20.30	20.39	19.99	20.29	111,258	+0.09(+0.45%)
May 22, 2017	20.44	20.44	20.15	20.20	70,490	-0.07(-0.33%)
May 19, 2017	20.30	20.56	20.23	20.26	104,478	-0.04(-0.20%)
May 18, 2017	20.65	20.65	20.29	20.30	65,782	-0.25(-1.21%)
May 17, 2017	21.25	21.42	20.52	20.55	66,722	-0.99(-4.60%)
May 16, 2017	21.71	21.79	21.34	21.54	64,789	-0.13(-0.61%)
May 15, 2017	21.23	22.31	21.23	21.67	31,524	+0.28(+1.31%)
May 12, 2017	21.58	21.97	21.38	21.39	24,149	-0.36(-1.67%)
May 11, 2017	22.06	22.95	21.64	21.76	35,891	-0.44(-1.97%)
May 10, 2017	22.18	22.31	21.63	22.19	37,390	-0.02(-0.11%)
May 09, 2017	22.56	22.81	21.94	22.22	36,661	-0.21(-0.96%)
May 08, 2017	22.52	22.76	22.33	22.43	39,841	-0.12(-0.55%)
May 05, 2017	22.50	22.96	22.36	22.56	35,017	+0.02(+0.11%)
May 04, 2017	22.21	22.88	22.06	22.53	62,325	-0.40(-1.76%)
May 03, 2017	22.71	22.95	22.46	22.94	33,677	+0.11(+0.47%)
May 02, 2017	22.52	22.95	22.52	22.83	44,802	+0.32(+1.43%)

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.