Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.80	19.61	18.63	19.59	2,351,099	+0.98(+5.27%)
Jul 28, 2017	19.13	19.34	18.39	18.61	2,834,791	-0.49(-2.57%)
Jul 27, 2017	19.24	19.40	18.90	19.10	2,029,755	-0.04(-0.23%)
Jul 26, 2017	19.20	19.41	18.78	19.15	2,609,497	-0.04(-0.22%)
Jul 25, 2017	18.93	19.49	18.84	19.19	3,409,608	+0.30(+1.59%)
Jul 24, 2017	18.80	18.91	18.65	18.89	1,465,728	+0.09(+0.46%)
Jul 21, 2017	18.81	18.96	18.41	18.80	1,926,155	+0.00(+0.00%)
Jul 20, 2017	19.28	19.33	18.65	18.80	1,735,804	-0.27(-1.40%)
Jul 19, 2017	18.73	19.45	18.72	19.07	1,627,145	+0.34(+1.84%)
Jul 18, 2017	19.28	19.35	18.68	18.72	2,028,123	-0.51(-2.64%)
Jul 17, 2017	18.94	19.34	18.93	19.23	1,183,449	+0.22(+1.18%)
Jul 14, 2017	18.67	19.07	18.63	19.01	1,404,933	+0.34(+1.80%)
Jul 13, 2017	18.83	18.92	18.35	18.67	1,826,514	-0.15(-0.82%)
Jul 12, 2017	19.42	19.55	18.80	18.83	1,736,363	-0.36(-1.88%)
Jul 11, 2017	19.21	19.62	19.01	19.19	1,606,912	-0.11(-0.58%)
Jul 10, 2017	19.03	19.42	18.96	19.30	1,696,799	+0.21(+1.08%)
Jul 07, 2017	18.35	19.13	18.10	19.09	2,541,735	+0.68(+3.69%)
Jul 06, 2017	19.15	19.29	18.35	18.41	2,392,793	-0.75(-3.91%)
Jul 05, 2017	19.45	19.70	18.95	19.16	2,008,367	-0.44(-2.24%)
Jul 03, 2017	19.25	19.73	19.25	19.60	749,494	+0.45(+2.34%)
Jun 30, 2017	19.16	19.54	18.83	19.15	1,792,075	+0.12(+0.63%)
Jun 29, 2017	19.49	19.62	18.90	19.03	2,280,057	-0.34(-1.73%)
Jun 28, 2017	19.71	19.95	19.33	19.37	3,161,326	-0.22(-1.14%)
Jun 27, 2017	19.46	20.01	19.37	19.59	1,669,557	+0.25(+1.29%)
Jun 26, 2017	19.18	19.66	19.05	19.34	1,563,048	+0.19(+0.99%)
Jun 23, 2017	18.82	19.20	18.59	19.15	2,225,912	+0.44(+2.35%)
Jun 22, 2017	18.67	19.05	18.53	18.72	1,670,213	+0.22(+1.21%)
Jun 21, 2017	18.52	18.98	18.15	18.49	2,618,474	-0.09(-0.46%)
Jun 20, 2017	18.56	18.86	18.32	18.58	2,943,581	-0.65(-3.36%)
Jun 19, 2017	18.90	19.27	18.75	19.22	2,018,228	+0.45(+2.38%)
Jun 16, 2017	17.91	18.86	17.77	18.78	6,188,703	+1.00(+5.61%)
Jun 15, 2017	18.01	18.49	17.68	17.78	4,100,317	-0.27(-1.48%)
Jun 14, 2017	18.98	18.99	17.79	18.04	3,469,233	-1.03(-5.41%)
Jun 13, 2017	19.03	19.46	18.91	19.08	2,571,932	+0.08(+0.41%)
Jun 12, 2017	19.40	19.64	18.72	19.00	3,340,323	-0.27(-1.38%)
Jun 09, 2017	18.20	19.35	18.15	19.27	3,786,297	+1.00(+5.46%)
Jun 08, 2017	17.85	18.44	17.85	18.27	2,977,760	+0.42(+2.36%)
Jun 07, 2017	17.67	17.95	17.36	17.85	2,202,540	+0.00(+0.00%)
Jun 06, 2017	17.63	17.87	17.31	17.85	2,171,549	+0.15(+0.83%)
Jun 05, 2017	17.12	17.89	17.09	17.70	2,989,455	+0.50(+2.90%)
Jun 02, 2017	17.21	17.36	17.04	17.20	2,456,095	-0.09(-0.50%)
Jun 01, 2017	16.79	17.29	16.64	17.29	3,373,977	+0.66(+3.99%)
May 31, 2017	16.62	16.67	15.90	16.62	6,281,106	-0.04(-0.26%)
May 30, 2017	17.23	17.29	16.62	16.67	3,373,969	-0.67(-3.87%)
May 26, 2017	17.52	17.61	17.07	17.34	2,992,121	-0.18(-1.03%)
May 25, 2017	18.01	18.30	17.38	17.52	2,858,966	-0.54(-3.00%)
May 24, 2017	18.57	18.89	17.92	18.06	2,279,125	-0.47(-2.55%)
May 23, 2017	18.75	18.75	18.29	18.53	2,004,309	-0.18(-0.97%)
May 22, 2017	18.82	19.12	18.69	18.72	1,950,703	-0.04(-0.23%)
May 19, 2017	18.41	18.90	18.31	18.76	2,243,494	+0.46(+2.49%)
May 18, 2017	18.37	18.54	18.16	18.30	1,815,451	-0.08(-0.42%)
May 17, 2017	18.43	18.59	18.17	18.38	2,332,694	-0.05(-0.28%)
May 16, 2017	18.70	18.90	18.12	18.43	3,054,876	-0.39(-2.06%)
May 15, 2017	19.28	19.65	18.81	18.82	2,720,785	-0.27(-1.40%)
May 12, 2017	19.06	19.21	18.91	19.09	2,477,195	+0.00(+0.00%)
May 11, 2017	19.28	19.29	18.86	19.09	2,991,037	-0.10(-0.53%)
May 10, 2017	18.92	19.27	18.63	19.19	3,643,492	+0.28(+1.48%)
May 09, 2017	18.63	18.97	18.49	18.91	3,369,315	+0.27(+1.46%)
May 08, 2017	18.10	18.68	18.01	18.64	2,895,781	+0.55(+3.05%)
May 05, 2017	17.54	18.11	17.23	18.08	3,688,712	+0.59(+3.40%)
May 04, 2017	18.64	18.71	17.23	17.49	4,698,555	-1.00(-5.42%)
May 03, 2017	18.40	18.60	18.10	18.49	3,778,975	-0.01(-0.05%)
May 02, 2017	18.83	18.88	18.34	18.50	3,831,169	-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.