Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.24	19.24	18.84	19.06	294,011	+0.03(+0.16%)
Jul 28, 2017	19.20	19.26	18.75	19.03	602,388	-0.17(-0.89%)
Jul 27, 2017	19.62	19.62	19.12	19.20	599,683	-0.31(-1.59%)
Jul 26, 2017	19.70	19.81	19.27	19.51	729,326	-0.17(-0.86%)
Jul 25, 2017	20.10	20.20	19.65	19.68	557,988	-0.33(-1.65%)
Jul 24, 2017	19.98	20.40	19.90	20.01	814,316	-0.03(-0.15%)
Jul 21, 2017	19.92	20.12	19.65	20.04	616,524	+0.10(+0.50%)
Jul 20, 2017	19.53	19.95	19.45	19.94	834,335	+0.49(+2.52%)
Jul 19, 2017	19.22	19.55	19.08	19.45	680,959	+0.35(+1.83%)
Jul 18, 2017	19.11	19.48	19.04	19.10	423,559	+0.02(+0.10%)
Jul 17, 2017	19.28	19.33	18.94	19.08	656,571	-0.21(-1.09%)
Jul 14, 2017	19.03	19.72	18.98	19.29	872,575	+0.27(+1.42%)
Jul 13, 2017	19.02	19.39	18.83	19.02	791,286	+0.04(+0.21%)
Jul 12, 2017	19.17	19.33	18.82	18.98	792,232	-0.07(-0.37%)
Jul 11, 2017	19.02	19.22	18.90	19.05	946,582	+0.03(+0.16%)
Jul 10, 2017	19.32	19.46	18.50	19.02	1,014,183	-0.23(-1.19%)
Jul 07, 2017	19.07	19.37	18.92	19.25	583,666	+0.22(+1.16%)
Jul 06, 2017	19.50	19.66	18.84	19.03	1,333,255	-0.47(-2.41%)
Jul 05, 2017	19.75	19.84	19.39	19.50	1,299,690	-0.28(-1.42%)
Jul 03, 2017	19.92	20.02	19.50	19.78	346,766	+0.03(+0.15%)
Jun 30, 2017	19.96	20.07	19.45	19.75	1,434,988	+0.05(+0.25%)
Jun 29, 2017	20.79	20.89	19.50	19.70	2,990,840	-1.05(-5.06%)
Jun 28, 2017	20.63	20.95	20.25	20.75	9,143,888	-0.38(-1.80%)
Jun 27, 2017	21.41	22.10	21.04	21.13	1,513,125	-0.18(-0.84%)
Jun 26, 2017	21.18	21.39	20.42	21.31	1,671,747	-0.61(-2.78%)
Jun 23, 2017	22.24	22.35	21.61	21.92	409,075	-0.23(-1.04%)
Jun 22, 2017	22.54	22.75	22.00	22.15	627,095	-0.20(-0.89%)
Jun 21, 2017	20.95	22.38	20.95	22.35	1,428,650	+1.47(+7.04%)
Jun 20, 2017	21.05	21.13	20.68	20.88	356,969	-0.26(-1.23%)
Jun 19, 2017	20.63	21.27	20.63	21.14	441,725	+0.59(+2.87%)
Jun 16, 2017	21.15	21.29	20.50	20.55	539,243	-0.64(-3.02%)
Jun 15, 2017	21.39	21.54	20.80	21.19	657,798	-0.42(-1.94%)
Jun 14, 2017	21.67	22.09	21.23	21.61	761,143	-0.79(-3.53%)
Jun 13, 2017	21.45	22.44	21.41	22.40	588,669	+1.05(+4.92%)
Jun 12, 2017	22.13	22.25	20.78	21.35	682,754	-0.76(-3.44%)
Jun 09, 2017	22.24	22.70	21.80	22.11	734,497	-0.04(-0.18%)
Jun 08, 2017	23.09	23.21	21.67	22.15	1,271,176	-0.81(-3.53%)
Jun 07, 2017	23.55	24.32	22.91	22.96	1,616,365	-0.46(-1.96%)
Jun 06, 2017	22.39	24.16	22.11	23.42	2,013,855	+0.92(+4.09%)
Jun 05, 2017	21.67	22.55	21.20	22.50	2,001,483	+0.86(+3.97%)
Jun 02, 2017	20.82	21.78	20.10	21.64	4,912,939	+2.93(+15.66%)
Jun 01, 2017	18.08	19.43	18.02	18.71	1,329,006	+0.66(+3.66%)
May 31, 2017	18.07	18.09	17.60	18.05	492,895	+0.06(+0.33%)
May 30, 2017	18.05	18.20	17.93	17.99	280,349	-0.02(-0.11%)
May 26, 2017	18.08	18.27	17.90	18.01	418,126	-0.02(-0.11%)
May 25, 2017	18.09	18.25	17.94	18.03	228,909	+0.03(+0.17%)
May 24, 2017	18.30	18.33	17.86	18.00	418,209	-0.34(-1.85%)
May 23, 2017	18.14	18.71	18.14	18.34	683,574	+0.23(+1.27%)
May 22, 2017	17.58	18.30	17.58	18.11	381,841	+0.59(+3.37%)
May 19, 2017	17.43	17.76	17.37	17.52	340,215	+0.10(+0.57%)
May 18, 2017	17.44	17.75	17.36	17.42	410,741	-0.07(-0.40%)
May 17, 2017	18.22	18.29	17.47	17.49	1,162,322	-0.93(-5.05%)
May 16, 2017	18.04	18.72	17.90	18.42	1,547,171	+0.42(+2.33%)
May 15, 2017	17.85	18.10	17.31	18.00	501,151	+0.27(+1.52%)
May 12, 2017	17.21	17.84	17.14	17.73	547,324	+0.50(+2.90%)
May 11, 2017	17.10	17.35	17.05	17.23	303,682	+0.03(+0.17%)
May 10, 2017	17.10	17.25	16.84	17.20	204,763	+0.10(+0.58%)
May 09, 2017	17.15	17.39	17.07	17.10	233,194	-0.09(-0.52%)
May 08, 2017	17.32	17.37	17.08	17.19	333,672	-0.10(-0.58%)
May 05, 2017	17.15	17.47	17.03	17.29	793,592	+0.15(+0.88%)
May 04, 2017	16.39	17.34	16.26	17.14	886,003	+0.75(+4.58%)
May 03, 2017	16.17	16.50	15.98	16.39	252,776	+0.24(+1.49%)
May 02, 2017	16.55	16.72	16.14	16.15	455,511	-0.44(-2.65%)

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.