Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.97	23.60	22.91	23.58	1,179,462	+0.66(+2.89%)
Jul 28, 2017	23.26	23.52	22.85	22.91	1,023,986	-0.32(-1.37%)
Jul 27, 2017	23.98	24.12	23.26	23.23	1,202,872	-0.69(-2.89%)
Jul 26, 2017	24.04	24.27	23.89	23.92	4,454,426	-1.33(-5.25%)
Jul 25, 2017	24.84	25.85	24.50	25.25	1,450,918	+1.82(+7.75%)
Jul 24, 2017	23.26	23.58	23.17	23.43	891,506	+0.20(+0.87%)
Jul 21, 2017	23.43	23.43	23.11	23.23	285,570	-0.06(-0.25%)
Jul 20, 2017	23.26	23.34	23.09	23.29	271,981	+0.09(+0.37%)
Jul 19, 2017	23.20	23.32	23.06	23.20	230,033	+0.09(+0.37%)
Jul 18, 2017	22.97	23.20	22.85	23.11	217,183	+0.03(+0.12%)
Jul 17, 2017	22.94	23.14	22.82	23.09	455,704	+0.32(+1.39%)
Jul 14, 2017	22.88	22.96	22.71	22.77	212,718	-0.29(-1.25%)
Jul 13, 2017	22.83	23.09	22.68	23.06	470,412	+0.14(+0.63%)
Jul 12, 2017	22.71	23.03	22.62	22.91	365,988	+0.23(+1.02%)
Jul 11, 2017	22.34	22.71	22.31	22.68	339,528	+0.14(+0.64%)
Jul 10, 2017	22.34	22.83	22.23	22.54	386,998	+0.14(+0.64%)
Jul 07, 2017	22.54	22.57	22.28	22.39	295,690	-0.17(-0.77%)
Jul 06, 2017	22.34	22.91	22.22	22.57	415,276	+0.06(+0.26%)
Jul 05, 2017	22.54	22.62	22.31	22.51	264,009	+0.06(+0.26%)
Jul 03, 2017	22.36	22.62	22.28	22.45	110,435	+0.06(+0.26%)
Jun 30, 2017	22.34	22.51	22.13	22.39	554,708	+0.03(+0.13%)
Jun 29, 2017	22.34	22.51	21.96	22.36	488,372	+0.09(+0.39%)
Jun 28, 2017	22.22	22.44	22.11	22.28	604,520	+0.09(+0.39%)
Jun 27, 2017	21.93	22.31	21.93	22.19	447,012	+0.29(+1.32%)
Jun 26, 2017	22.05	22.22	21.62	21.90	274,724	-0.06(-0.26%)
Jun 23, 2017	21.99	21.99	21.64	21.96	498,706	+0.00(+0.00%)
Jun 22, 2017	21.99	22.02	21.64	21.96	233,848	+0.03(+0.13%)
Jun 21, 2017	21.96	22.13	21.70	21.93	281,835	-0.03(-0.13%)
Jun 20, 2017	21.87	22.02	21.70	21.96	323,597	+0.12(+0.53%)
Jun 19, 2017	21.45	21.96	21.37	21.85	501,852	+0.59(+2.77%)
Jun 16, 2017	21.34	21.54	21.20	21.26	523,742	-0.22(-1.05%)
Jun 15, 2017	21.26	22.86	21.09	21.48	550,604	+0.20(+0.92%)
Jun 14, 2017	21.62	21.62	20.89	21.28	260,277	-0.36(-1.69%)
Jun 13, 2017	21.14	21.76	21.06	21.65	481,457	+0.81(+3.91%)
Jun 12, 2017	21.09	21.20	20.61	20.84	543,261	-0.17(-0.80%)
Jun 09, 2017	20.69	21.09	20.62	21.00	546,886	+0.39(+1.91%)
Jun 08, 2017	20.67	20.84	20.50	20.61	391,240	+0.00(+0.00%)
Jun 07, 2017	20.72	21.00	20.53	20.61	216,498	-0.14(-0.68%)
Jun 06, 2017	20.61	20.89	20.44	20.75	219,650	-0.03(-0.13%)
Jun 05, 2017	20.33	20.86	20.33	20.78	479,752	+0.48(+2.35%)
Jun 02, 2017	20.30	20.55	20.19	20.30	237,559	-0.14(-0.69%)
Jun 01, 2017	19.82	20.53	19.77	20.44	337,641	+0.73(+3.70%)
May 31, 2017	20.16	20.33	19.46	19.71	437,330	-0.45(-2.23%)
May 30, 2017	20.53	20.72	20.13	20.16	261,895	-0.48(-2.31%)
May 26, 2017	20.61	20.72	20.41	20.64	456,825	+0.00(+0.00%)
May 25, 2017	20.47	20.86	20.41	20.64	548,756	+0.31(+1.52%)
May 24, 2017	20.36	20.44	20.05	20.33	290,471	-0.03(-0.14%)
May 23, 2017	20.41	20.58	20.19	20.36	364,550	-0.03(-0.14%)
May 22, 2017	20.27	20.41	20.19	20.39	345,579	+0.25(+1.26%)
May 19, 2017	19.88	20.33	19.57	20.13	349,888	+0.28(+1.41%)
May 18, 2017	19.54	20.05	19.43	19.85	668,877	+0.22(+1.14%)
May 17, 2017	20.50	20.69	19.57	19.63	476,483	-1.29(-6.17%)
May 16, 2017	21.03	21.20	20.64	20.92	318,134	-0.11(-0.53%)
May 15, 2017	21.03	21.23	21.00	21.03	289,538	+0.08(+0.40%)
May 12, 2017	21.12	21.14	20.86	20.95	386,438	-0.28(-1.32%)
May 11, 2017	21.37	21.45	20.92	21.23	366,696	-0.25(-1.18%)
May 10, 2017	21.34	21.62	21.23	21.48	525,905	+0.06(+0.26%)
May 09, 2017	21.14	21.73	21.03	21.42	581,014	+0.25(+1.19%)
May 08, 2017	20.86	21.20	20.72	21.17	593,358	+0.29(+1.40%)
May 05, 2017	21.02	21.16	20.69	20.88	416,351	-0.22(-1.05%)
May 04, 2017	21.38	21.46	20.80	21.10	251,606	-0.22(-1.04%)
May 03, 2017	20.94	21.38	20.94	21.32	577,373	+0.25(+1.19%)
May 02, 2017	20.57	21.07	20.41	21.07	384,320	+0.64(+3.13%)

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.