Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.97	21.66	20.72	21.52	41,647	+0.73(+3.49%)
Jul 28, 2017	20.74	20.81	20.56	20.80	18,260	+0.05(+0.24%)
Jul 27, 2017	20.93	21.36	20.68	20.75	16,011	-0.32(-1.51%)
Jul 26, 2017	21.34	21.67	20.91	21.06	25,042	-0.38(-1.75%)
Jul 25, 2017	21.58	21.84	21.35	21.44	25,782	+0.15(+0.69%)
Jul 24, 2017	20.60	21.33	20.60	21.29	24,407	+0.57(+2.76%)
Jul 21, 2017	21.36	21.36	20.72	20.72	47,750	-0.18(-0.86%)
Jul 20, 2017		21.11	20.00	20.90	32,285	+0.91(+4.53%)
Jul 19, 2017	20.19	20.24	19.99	20.00	17,414	-0.20(-1.01%)
Jul 18, 2017	19.84	20.35	19.67	20.20	29,764	+0.22(+1.10%)
Jul 17, 2017	19.79	20.01	19.65	19.98	12,637	+0.02(+0.12%)
Jul 14, 2017	20.00	20.21	19.91	19.95	15,294	-0.21(-1.05%)
Jul 13, 2017	20.07	20.20	19.91	20.17	16,037	+0.09(+0.45%)
Jul 12, 2017	20.00	20.30	19.80	20.08	19,255	+0.17(+0.86%)
Jul 11, 2017	20.13	20.18	19.80	19.91	26,046	-0.16(-0.81%)
Jul 10, 2017	20.02	20.27	20.00	20.07	16,392	-0.20(-0.97%)
Jul 07, 2017	20.06	20.29	19.82	20.26	11,609	+0.31(+1.55%)
Jul 06, 2017	20.01	20.17	19.84	19.95	31,019	-0.07(-0.33%)
Jul 05, 2017	20.11	20.11	19.60	20.02	21,908	-0.20(-1.01%)
Jul 03, 2017	19.67	20.35	19.64	20.22	26,133	+0.65(+3.34%)
Jun 30, 2017	19.64	19.72	19.46	19.57	32,011	-0.06(-0.29%)
Jun 29, 2017	19.57	19.72	19.39	19.63	37,727	+0.29(+1.48%)
Jun 28, 2017	19.00	19.43	19.00	19.34	26,248	+0.47(+2.46%)
Jun 27, 2017	18.83	19.12	18.62	18.88	23,462	+0.16(+0.83%)
Jun 26, 2017	18.70	18.93	18.61	18.72	26,448	-0.11(-0.61%)
Jun 23, 2017		19.40	18.40	18.84	118,244	+0.25(+1.36%)
Jun 22, 2017	18.37	18.70	18.37	18.58	19,280	+0.05(+0.26%)
Jun 21, 2017	18.69	18.69	18.34	18.53	45,820	-0.06(-0.31%)
Jun 20, 2017	19.11	19.11	18.53	18.59	19,282	-0.38(-2.02%)
Jun 19, 2017	19.14	19.56	18.79	18.97	30,539	-0.13(-0.68%)
Jun 16, 2017	19.19	19.45	18.88	19.11	162,922	-0.35(-1.80%)
Jun 15, 2017	19.30	19.66	19.18	19.46	52,072	+0.13(+0.68%)
Jun 14, 2017	19.19	19.33	18.85	19.33	37,120	+0.03(+0.17%)
Jun 13, 2017	19.30	19.53	19.15	19.29	29,216	+0.00(+0.00%)
Jun 12, 2017	19.51	19.85	18.97	19.29	39,665	-0.08(-0.42%)
Jun 09, 2017	18.55	19.38	18.55	19.37	55,747	+1.03(+5.61%)
Jun 08, 2017	17.83	18.76	17.83	18.35	36,084	+0.60(+3.36%)
Jun 07, 2017	17.27	17.81	17.25	17.75	25,368	+0.41(+2.35%)
Jun 06, 2017	17.26	17.46	17.25	17.34	21,528	-0.11(-0.61%)
Jun 05, 2017	18.67	18.67	17.37	17.45	38,418	-0.29(-1.66%)
Jun 02, 2017	17.38	17.84	17.36	17.74	67,855	+0.28(+1.59%)
Jun 01, 2017	17.29	17.55	17.20	17.46	54,064	+0.34(+2.00%)
May 31, 2017	17.53	17.53	17.07	17.12	51,750	-0.38(-2.19%)
May 30, 2017	17.63	17.69	17.49	17.50	133,676	-0.22(-1.27%)
May 26, 2017	18.01	18.05	17.62	17.73	30,113	-0.24(-1.31%)
May 25, 2017	18.24	18.66	17.80	17.96	23,386	-0.23(-1.27%)
May 24, 2017	18.18	18.39	17.94	18.20	5,716	+0.09(+0.51%)
May 23, 2017	17.96	18.22	17.56	18.10	19,255	+0.28(+1.55%)
May 22, 2017	17.79	17.92	17.62	17.83	13,393	+0.12(+0.69%)
May 19, 2017	17.91	18.02	17.68	17.70	34,790	-0.19(-1.09%)
May 18, 2017	17.78	18.37	17.52	17.90	41,841	+0.15(+0.82%)
May 17, 2017	18.43	18.56	17.70	17.75	41,530	-1.07(-5.68%)
May 16, 2017	18.52	18.82	18.46	18.82	21,650	+0.10(+0.52%)
May 15, 2017	18.95	18.95	18.60	18.73	37,629	+0.10(+0.52%)
May 12, 2017	18.67	18.86	18.30	18.63	22,807	-0.22(-1.16%)
May 11, 2017	19.04	19.11	18.65	18.85	25,358	-0.32(-1.65%)
May 10, 2017	19.20	19.41	19.01	19.16	21,358	-0.04(-0.21%)
May 09, 2017	19.74	19.74	19.12	19.20	22,703	-0.41(-2.11%)
May 08, 2017	19.45	19.75	19.45	19.62	17,677	+0.12(+0.62%)
May 05, 2017	19.85	19.85	19.30	19.50	31,130	-0.45(-2.24%)
May 04, 2017	19.97	20.06	19.77	19.94	27,932	+0.11(+0.57%)
May 03, 2017	19.56	20.37	19.33	19.83	33,191	+0.12(+0.62%)
May 02, 2017	19.71	19.79	19.30	19.71	49,964	+0.25(+1.29%)

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.