Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.85	19.66	18.68	19.64	2,345,038	+0.98(+5.27%)
Jul 28, 2017	19.18	19.39	18.44	18.66	2,827,484	-0.49(-2.57%)
Jul 27, 2017	19.29	19.45	18.94	19.15	2,024,522	-0.04(-0.22%)
Jul 26, 2017	19.25	19.46	18.82	19.20	2,602,770	-0.04(-0.22%)
Jul 25, 2017	18.98	19.54	18.89	19.24	3,400,818	+0.30(+1.59%)
Jul 24, 2017	18.85	18.96	18.69	18.94	1,461,950	+0.09(+0.46%)
Jul 21, 2017	18.86	19.01	18.46	18.85	1,921,190	+0.00(+0.00%)
Jul 20, 2017	19.33	19.38	18.69	18.85	1,731,330	-0.27(-1.40%)
Jul 19, 2017	18.78	19.50	18.77	19.12	1,622,951	+0.35(+1.84%)
Jul 18, 2017	19.33	19.40	18.73	18.77	2,022,895	-0.51(-2.64%)
Jul 17, 2017	18.99	19.38	18.98	19.28	1,180,398	+0.22(+1.18%)
Jul 14, 2017	18.72	19.12	18.68	19.06	1,401,311	+0.34(+1.80%)
Jul 13, 2017	18.88	18.97	18.40	18.72	1,821,806	-0.16(-0.82%)
Jul 12, 2017	19.47	19.60	18.85	18.88	1,731,887	-0.36(-1.88%)
Jul 11, 2017	19.26	19.67	19.06	19.24	1,602,770	-0.11(-0.58%)
Jul 10, 2017	19.07	19.47	19.01	19.35	1,692,425	+0.21(+1.08%)
Jul 07, 2017	18.40	19.18	18.15	19.14	2,535,183	+0.68(+3.69%)
Jul 06, 2017	19.20	19.34	18.40	18.46	2,386,625	-0.75(-3.91%)
Jul 05, 2017	19.50	19.76	19.00	19.21	2,003,189	-0.44(-2.24%)
Jul 03, 2017	19.30	19.78	19.30	19.65	747,562	+0.45(+2.34%)
Jun 30, 2017	19.21	19.59	18.88	19.20	1,787,456	+0.12(+0.63%)
Jun 29, 2017	19.54	19.67	18.95	19.08	2,274,180	-0.34(-1.73%)
Jun 28, 2017	19.76	20.01	19.38	19.42	3,153,177	-0.22(-1.14%)
Jun 27, 2017	19.51	20.07	19.42	19.64	1,665,254	+0.25(+1.29%)
Jun 26, 2017	19.23	19.71	19.10	19.39	1,559,019	+0.19(+0.99%)
Jun 23, 2017	18.87	19.25	18.63	19.20	2,220,174	+0.44(+2.34%)
Jun 22, 2017	18.72	19.10	18.58	18.76	1,665,907	+0.22(+1.21%)
Jun 21, 2017	18.57	19.03	18.19	18.54	2,611,724	-0.09(-0.46%)
Jun 20, 2017	18.61	18.91	18.37	18.63	2,935,993	-0.65(-3.36%)
Jun 19, 2017	18.94	19.32	18.80	19.27	2,013,026	+0.45(+2.38%)
Jun 16, 2017	17.95	18.91	17.81	18.82	6,172,750	+1.00(+5.62%)
Jun 15, 2017	18.06	18.54	17.73	17.82	4,089,748	-0.27(-1.48%)
Jun 14, 2017	19.03	19.04	17.83	18.09	3,460,290	-1.04(-5.41%)
Jun 13, 2017	19.07	19.51	18.96	19.13	2,565,302	+0.08(+0.41%)
Jun 12, 2017	19.45	19.70	18.76	19.05	3,331,712	-0.27(-1.38%)
Jun 09, 2017	18.25	19.40	18.19	19.32	3,776,537	+1.00(+5.46%)
Jun 08, 2017	17.89	18.49	17.89	18.32	2,970,084	+0.42(+2.36%)
Jun 07, 2017	17.72	18.00	17.40	17.89	2,196,862	+0.00(+0.00%)
Jun 06, 2017	17.68	17.92	17.36	17.89	2,165,951	+0.15(+0.83%)
Jun 05, 2017	17.17	17.94	17.13	17.75	2,981,749	+0.50(+2.90%)
Jun 02, 2017	17.25	17.41	17.08	17.25	2,449,764	-0.09(-0.50%)
Jun 01, 2017	16.83	17.33	16.68	17.33	3,365,280	+0.66(+3.99%)
May 31, 2017	16.66	16.71	15.94	16.67	6,264,915	-0.04(-0.26%)
May 30, 2017	17.27	17.33	16.67	16.71	3,365,272	-0.67(-3.87%)
May 26, 2017	17.56	17.66	17.12	17.38	2,984,408	-0.18(-1.03%)
May 25, 2017	18.06	18.35	17.43	17.56	2,851,597	-0.54(-3.00%)
May 24, 2017	18.62	18.94	17.97	18.11	2,273,250	-0.47(-2.55%)
May 23, 2017	18.80	18.80	18.33	18.58	1,999,143	-0.18(-0.97%)
May 22, 2017	18.87	19.17	18.74	18.76	1,945,675	-0.04(-0.23%)
May 19, 2017	18.46	18.95	18.36	18.81	2,237,711	+0.46(+2.49%)
May 18, 2017	18.42	18.59	18.21	18.35	1,810,771	-0.08(-0.42%)
May 17, 2017	18.48	18.63	18.22	18.43	2,326,681	-0.05(-0.28%)
May 16, 2017	18.75	18.94	18.17	18.48	3,047,001	-0.39(-2.06%)
May 15, 2017	19.33	19.70	18.86	18.87	2,713,772	-0.27(-1.40%)
May 12, 2017	19.11	19.26	18.96	19.13	2,470,810	+0.00(+0.00%)
May 11, 2017	19.33	19.34	18.90	19.13	2,983,326	-0.10(-0.53%)
May 10, 2017	18.96	19.32	18.68	19.24	3,634,100	+0.28(+1.48%)
May 09, 2017	18.68	19.02	18.54	18.96	3,360,630	+0.27(+1.46%)
May 08, 2017	18.15	18.73	18.06	18.68	2,888,316	+0.55(+3.05%)
May 05, 2017	17.59	18.16	17.28	18.13	3,679,203	+0.60(+3.40%)
May 04, 2017	18.68	18.76	17.27	17.53	4,686,443	-1.00(-5.42%)
May 03, 2017	18.45	18.65	18.15	18.54	3,769,234	-0.01(-0.05%)
May 02, 2017	18.88	18.93	18.39	18.55	3,821,294	-0.28(-1.49%)

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.