Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.07	18.11	17.52	17.73	1,405,714	-0.34(-1.88%)
Jul 28, 2017	18.10	18.13	17.95	18.07	1,120,810	+0.02(+0.11%)
Jul 27, 2017	17.89	18.20	17.70	18.05	1,581,133	+0.16(+0.89%)
Jul 26, 2017	17.56	17.94	17.56	17.89	1,058,755	+0.32(+1.82%)
Jul 25, 2017	17.57	17.59	17.36	17.57	873,831	+0.00(+0.00%)
Jul 24, 2017	17.47	17.78	17.42	17.57	1,117,710	+0.10(+0.57%)
Jul 21, 2017	17.99	17.99	17.41	17.47	1,548,379	-0.38(-2.13%)
Jul 20, 2017		18.00	17.80	17.85	1,635,311	-0.47(-2.57%)
Jul 19, 2017	18.20	18.36	18.05	18.32	1,600,648	+0.11(+0.60%)
Jul 18, 2017	18.25	18.35	18.19	18.21	1,303,676	-0.05(-0.27%)
Jul 17, 2017	18.16	18.29	18.09	18.26	1,492,766	+0.15(+0.83%)
Jul 14, 2017	17.98	18.22	17.96	18.11	1,995,033	+0.22(+1.23%)
Jul 13, 2017	17.97	17.97	17.76	17.89	1,442,160	-0.03(-0.17%)
Jul 12, 2017	17.74	17.98	17.64	17.92	2,092,842	+0.31(+1.76%)
Jul 11, 2017	17.60	17.69	17.42	17.61	1,225,715	+0.02(+0.11%)
Jul 10, 2017	17.86	18.03	17.45	17.59	2,128,004	-0.31(-1.73%)
Jul 07, 2017	17.78	17.96	17.41	17.90	2,697,797	+0.14(+0.79%)
Jul 06, 2017	18.02	18.07	17.68	17.76	4,253,544	-0.35(-1.93%)
Jul 05, 2017	18.45	18.49	18.10	18.11	2,885,440	-0.35(-1.90%)
Jul 03, 2017	18.38	18.50	18.27	18.46	2,548,666	+0.15(+0.82%)
Jun 30, 2017	18.44	18.57	18.30	18.31	4,065,097	+0.00(+0.00%)
Jun 29, 2017	18.52	18.54	18.27	18.31	20,482,278	-1.02(-5.28%)
Jun 28, 2017	20.96	20.98	19.16	19.33	6,920,016	-2.57(-11.72%)
Jun 27, 2017	22.29	22.48	21.80	21.89	742,323	-0.43(-1.90%)
Jun 26, 2017	22.61	22.61	22.22	22.32	628,334	-0.20(-0.89%)
Jun 23, 2017		22.73	22.43	22.52	662,941	-0.11(-0.49%)
Jun 22, 2017	22.67	22.82	22.56	22.63	353,178	-0.02(-0.09%)
Jun 21, 2017	22.89	22.93	22.55	22.65	280,991	-0.24(-1.05%)
Jun 20, 2017	22.78	22.91	22.58	22.89	279,873	+0.16(+0.70%)
Jun 19, 2017	22.62	22.76	22.43	22.73	346,661	+0.15(+0.66%)
Jun 16, 2017	22.62	22.70	22.38	22.58	890,253	-0.14(-0.62%)
Jun 15, 2017	22.73	22.96	22.56	22.72	468,098	-0.15(-0.66%)
Jun 14, 2017	22.89	22.99	22.55	22.87	574,542	+0.04(+0.18%)
Jun 13, 2017	22.87	22.89	22.63	22.83	391,284	-0.01(-0.04%)
Jun 12, 2017	22.54	22.95	22.53	22.84	576,535	+0.37(+1.65%)
Jun 09, 2017	22.39	22.69	22.25	22.47	349,160	+0.16(+0.72%)
Jun 08, 2017	22.36	22.42	22.08	22.31	349,277	+0.00(+0.00%)
Jun 07, 2017	22.21	22.44	22.11	22.31	287,576	+0.14(+0.63%)
Jun 06, 2017	22.20	22.36	22.01	22.17	301,955	-0.03(-0.14%)
Jun 05, 2017	22.40	22.43	22.02	22.20	349,028	-0.19(-0.85%)
Jun 02, 2017	22.22	22.56	22.22	22.39	375,600	+0.32(+1.45%)
Jun 01, 2017	21.63	22.12	21.52	22.07	312,400	+0.47(+2.18%)
May 31, 2017	21.56	21.69	21.36	21.60	416,151	+0.01(+0.05%)
May 30, 2017	21.85	21.91	21.59	21.59	385,574	-0.29(-1.33%)
May 26, 2017	22.02	22.02	21.67	21.88	333,807	-0.12(-0.55%)
May 25, 2017	22.18	22.35	21.89	22.00	482,795	-0.20(-0.92%)
May 24, 2017	22.27	22.45	22.16	22.20	373,817	-0.05(-0.20%)
May 23, 2017	22.29	22.38	22.17	22.25	347,091	+0.08(+0.36%)
May 22, 2017	22.28	22.41	22.04	22.17	344,032	-0.02(-0.09%)
May 19, 2017	21.97	22.26	21.78	22.19	482,089	+0.23(+1.05%)
May 18, 2017	21.75	21.99	21.50	21.96	469,862	+0.21(+0.97%)
May 17, 2017	21.50	21.92	21.26	21.75	895,442	+0.26(+1.21%)
May 16, 2017	21.47	21.50	21.23	21.49	487,372	+0.03(+0.14%)
May 15, 2017	21.39	21.69	21.30	21.46	433,897	+0.17(+0.80%)
May 12, 2017	21.16	21.36	21.08	21.29	309,177	+0.18(+0.85%)
May 11, 2017	21.03	21.18	20.63	21.11	545,808	+0.02(+0.09%)
May 10, 2017	20.87	21.23	20.81	21.09	292,571	+0.24(+1.15%)
May 09, 2017	20.93	20.93	20.70	20.85	344,534	-0.08(-0.38%)
May 08, 2017	20.82	20.94	20.61	20.93	375,299	+0.11(+0.53%)
May 05, 2017	20.51	20.83	20.50	20.82	347,904	+0.32(+1.56%)
May 04, 2017	20.77	20.98	20.02	20.50	811,615	-0.43(-2.05%)
May 03, 2017	21.27	21.28	20.77	20.93	499,413	-0.36(-1.69%)
May 02, 2017	21.38	21.45	21.12	21.29	561,438	-0.09(-0.42%)

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.