Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.81	19.62	18.64	19.61	2,349,650	+0.98(+5.27%)
Jul 28, 2017	19.14	19.36	18.40	18.62	2,833,045	-0.49(-2.57%)
Jul 27, 2017	19.25	19.41	18.91	19.11	2,028,504	-0.04(-0.22%)
Jul 26, 2017	19.21	19.42	18.79	19.16	2,607,889	-0.04(-0.22%)
Jul 25, 2017	18.94	19.50	18.86	19.20	3,407,506	+0.30(+1.59%)
Jul 24, 2017	18.81	18.92	18.66	18.90	1,464,825	+0.09(+0.46%)
Jul 21, 2017	18.82	18.98	18.43	18.81	1,924,968	+0.00(+0.00%)
Jul 20, 2017	19.30	19.34	18.66	18.81	1,734,735	-0.27(-1.40%)
Jul 19, 2017	18.74	19.46	18.74	19.08	1,626,142	+0.34(+1.84%)
Jul 18, 2017	19.30	19.36	18.69	18.74	2,026,873	-0.51(-2.64%)
Jul 17, 2017	18.95	19.35	18.94	19.24	1,182,720	+0.22(+1.18%)
Jul 14, 2017	18.68	19.08	18.64	19.02	1,404,067	+0.34(+1.80%)
Jul 13, 2017	18.84	18.93	18.37	18.68	1,825,389	-0.15(-0.82%)
Jul 12, 2017	19.43	19.56	18.81	18.84	1,735,293	-0.36(-1.88%)
Jul 11, 2017	19.23	19.63	19.02	19.20	1,605,922	-0.11(-0.58%)
Jul 10, 2017	19.04	19.43	18.98	19.31	1,695,754	+0.21(+1.08%)
Jul 07, 2017	18.37	19.14	18.12	19.11	2,540,168	+0.68(+3.69%)
Jul 06, 2017	19.16	19.30	18.37	18.43	2,391,319	-0.75(-3.91%)
Jul 05, 2017	19.46	19.72	18.96	19.17	2,007,129	-0.44(-2.24%)
Jul 03, 2017	19.26	19.74	19.26	19.61	749,032	+0.45(+2.34%)
Jun 30, 2017	19.17	19.55	18.84	19.17	1,790,971	+0.12(+0.63%)
Jun 29, 2017	19.50	19.63	18.92	19.05	2,278,652	-0.34(-1.73%)
Jun 28, 2017	19.73	19.97	19.34	19.38	3,159,378	-0.22(-1.14%)
Jun 27, 2017	19.48	20.03	19.38	19.61	1,668,529	+0.25(+1.29%)
Jun 26, 2017	19.19	19.67	19.06	19.36	1,562,085	+0.19(+0.99%)
Jun 23, 2017	18.83	19.21	18.60	19.17	2,224,540	+0.44(+2.34%)
Jun 22, 2017	18.68	19.06	18.55	18.73	1,669,184	+0.22(+1.21%)
Jun 21, 2017	18.53	18.99	18.16	18.50	2,616,860	-0.09(-0.46%)
Jun 20, 2017	18.57	18.87	18.33	18.59	2,941,767	-0.65(-3.36%)
Jun 19, 2017	18.91	19.28	18.76	19.23	2,016,985	+0.45(+2.38%)
Jun 16, 2017	17.92	18.87	17.78	18.79	6,184,889	+1.00(+5.61%)
Jun 15, 2017	18.02	18.50	17.69	17.79	4,097,790	-0.27(-1.48%)
Jun 14, 2017	18.99	19.00	17.80	18.06	3,467,095	-1.03(-5.41%)
Jun 13, 2017	19.04	19.47	18.93	19.09	2,570,347	+0.08(+0.41%)
Jun 12, 2017	19.41	19.66	18.73	19.01	3,338,264	-0.27(-1.38%)
Jun 09, 2017	18.21	19.36	18.16	19.28	3,783,963	+1.00(+5.46%)
Jun 08, 2017	17.86	18.45	17.86	18.28	2,975,925	+0.42(+2.36%)
Jun 07, 2017	17.69	17.96	17.37	17.86	2,201,183	+0.00(+0.00%)
Jun 06, 2017	17.64	17.88	17.32	17.86	2,170,211	+0.15(+0.83%)
Jun 05, 2017	17.13	17.90	17.10	17.71	2,987,613	+0.50(+2.90%)
Jun 02, 2017	17.22	17.38	17.05	17.21	2,454,582	-0.09(-0.50%)
Jun 01, 2017	16.80	17.30	16.65	17.30	3,371,898	+0.66(+3.99%)
May 31, 2017	16.63	16.68	15.91	16.63	6,277,235	-0.04(-0.26%)
May 30, 2017	17.24	17.30	16.63	16.68	3,371,890	-0.67(-3.87%)
May 26, 2017	17.53	17.62	17.08	17.35	2,990,277	-0.18(-1.03%)
May 25, 2017	18.02	18.31	17.39	17.53	2,857,205	-0.54(-3.00%)
May 24, 2017	18.58	18.90	17.93	18.07	2,277,721	-0.47(-2.55%)
May 23, 2017	18.76	18.76	18.30	18.55	2,003,074	-0.18(-0.97%)
May 22, 2017	18.83	19.13	18.70	18.73	1,949,501	-0.04(-0.23%)
May 19, 2017	18.43	18.92	18.32	18.77	2,242,111	+0.46(+2.49%)
May 18, 2017	18.38	18.55	18.18	18.31	1,814,332	-0.08(-0.42%)
May 17, 2017	18.44	18.60	18.18	18.39	2,331,257	-0.05(-0.28%)
May 16, 2017	18.71	18.91	18.13	18.44	3,052,993	-0.39(-2.06%)
May 15, 2017	19.30	19.66	18.82	18.83	2,719,108	-0.27(-1.40%)
May 12, 2017	19.07	19.23	18.93	19.10	2,475,669	+0.00(+0.00%)
May 11, 2017	19.29	19.30	18.87	19.10	2,989,193	-0.10(-0.53%)
May 10, 2017	18.93	19.28	18.64	19.20	3,641,247	+0.28(+1.48%)
May 09, 2017	18.64	18.98	18.50	18.92	3,367,239	+0.27(+1.46%)
May 08, 2017	18.11	18.69	18.02	18.65	2,893,996	+0.55(+3.05%)
May 05, 2017	17.55	18.12	17.25	18.09	3,686,438	+0.59(+3.40%)
May 04, 2017	18.65	18.72	17.24	17.50	4,695,659	-1.00(-5.42%)
May 03, 2017	18.41	18.61	18.11	18.50	3,776,646	-0.01(-0.05%)
May 02, 2017	18.84	18.89	18.35	18.51	3,828,808	-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.