Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.04	19.04	18.55	18.93	1,158,819	-0.09(-0.47%)
Jul 28, 2017	18.64	19.10	18.51	19.02	1,026,942	+0.25(+1.33%)
Jul 27, 2017	19.66	19.75	18.16	18.77	3,410,146	-0.79(-4.04%)
Jul 26, 2017	20.64	20.75	19.48	19.56	2,685,522	-1.25(-6.01%)
Jul 25, 2017	20.17	20.88	20.00	20.81	1,063,679	+0.82(+4.10%)
Jul 24, 2017	19.95	20.03	19.69	19.99	1,176,542	+0.03(+0.15%)
Jul 21, 2017	20.46	20.52	19.81	19.96	1,023,325	-0.46(-2.25%)
Jul 20, 2017	21.36	21.36	20.38	20.42	1,598,429	-0.81(-3.82%)
Jul 19, 2017	21.11	21.44	21.11	21.23	725,447	+0.13(+0.62%)
Jul 18, 2017	20.93	21.27	20.92	21.10	717,634	+0.10(+0.48%)
Jul 17, 2017	21.67	21.75	20.96	21.00	875,802	-0.56(-2.60%)
Jul 14, 2017	21.47	21.73	21.33	21.56	932,358	+0.16(+0.75%)
Jul 13, 2017	21.24	21.50	21.01	21.40	1,338,364	+0.16(+0.75%)
Jul 12, 2017	21.15	21.48	21.11	21.24	1,416,671	+0.34(+1.63%)
Jul 11, 2017	20.73	21.08	20.49	20.90	1,158,589	+0.21(+1.01%)
Jul 10, 2017	20.43	20.76	20.39	20.69	950,094	+0.31(+1.52%)
Jul 07, 2017	20.05	20.51	19.98	20.38	1,111,742	+0.45(+2.26%)
Jul 06, 2017	19.92	20.14	19.68	19.93	1,046,569	-0.16(-0.80%)
Jul 05, 2017	19.96	20.41	19.91	20.09	1,320,997	+0.16(+0.80%)
Jul 03, 2017	19.90	20.22	19.63	19.93	1,223,195	+0.00(+0.00%)
Jun 30, 2017	19.07	19.96	19.00	19.93	2,218,374	+0.89(+4.67%)
Jun 29, 2017	19.18	19.43	18.57	19.04	952,947	-0.23(-1.19%)
Jun 28, 2017	18.43	19.29	18.24	19.27	1,118,142	+0.96(+5.24%)
Jun 27, 2017	18.37	18.80	18.09	18.31	934,230	-0.15(-0.81%)
Jun 26, 2017	18.35	18.48	17.78	18.46	1,167,575	+0.16(+0.87%)
Jun 23, 2017			18.20	18.30	2,063,575	-0.03(-0.16%)
Jun 22, 2017	18.52	18.60	18.17	18.33	1,419,442	-0.19(-1.03%)
Jun 21, 2017	18.19	18.55	18.07	18.52	787,473	+0.44(+2.43%)
Jun 20, 2017	18.84	18.93	18.05	18.08	723,623	-0.82(-4.34%)
Jun 19, 2017	18.98	19.04	18.71	18.90	908,660	+0.05(+0.27%)
Jun 16, 2017	18.66	18.89	18.52	18.85	2,106,635	+0.10(+0.53%)
Jun 15, 2017	18.26	18.78	18.05	18.75	995,071	+0.29(+1.57%)
Jun 14, 2017	18.74	18.89	18.36	18.46	917,507	-0.32(-1.70%)
Jun 13, 2017	18.68	18.94	18.51	18.78	1,434,277	+0.17(+0.91%)
Jun 12, 2017	18.73	18.82	18.03	18.61	1,446,272	-0.30(-1.59%)
Jun 09, 2017	19.25	19.63	18.56	18.91	1,842,295	-0.36(-1.87%)
Jun 08, 2017	19.13	19.31	19.07	19.27	984,450	+0.12(+0.63%)
Jun 07, 2017	19.42	19.64	18.99	19.15	1,523,673	-0.10(-0.52%)
Jun 06, 2017	18.52	19.47	18.51	19.25	2,931,319	+0.73(+3.94%)
Jun 05, 2017	17.91	18.61	17.83	18.52	3,009,420	+0.61(+3.41%)
Jun 02, 2017	17.85	17.97	17.66	17.91	1,381,222	+0.07(+0.39%)
Jun 01, 2017	17.60	17.89	17.51	17.84	728,877	+0.26(+1.48%)
May 31, 2017	17.51	17.63	17.08	17.58	1,057,906	+0.17(+0.98%)
May 30, 2017	17.65	17.85	17.33	17.41	1,069,154	-0.41(-2.30%)
May 26, 2017	17.73	17.97	17.66	17.82	1,463,757	+0.04(+0.22%)
May 25, 2017	17.51	17.84	17.40	17.78	1,027,385	+0.37(+2.13%)
May 24, 2017	17.59	17.62	17.40	17.41	927,234	-0.10(-0.57%)
May 23, 2017	17.65	17.75	17.40	17.51	1,519,963	-0.07(-0.40%)
May 22, 2017	17.53	17.64	17.34	17.58	1,850,624	+0.07(+0.40%)
May 19, 2017	17.65	17.83	17.47	17.51	1,650,497	-0.03(-0.17%)
May 18, 2017	16.84	17.57	16.79	17.54	2,187,187	+0.66(+3.91%)
May 17, 2017	17.91	18.02	16.87	16.88	3,084,972	-1.24(-6.84%)
May 16, 2017	17.68	18.23	17.66	18.12	3,712,600	+0.54(+3.07%)
May 15, 2017	17.50	17.68	17.34	17.58	2,660,807	+0.31(+1.80%)
May 12, 2017	17.20	17.58	16.99	17.27	2,440,149	-0.01(-0.06%)
May 11, 2017	17.68	17.69	17.11	17.28	2,450,075	-0.52(-2.92%)
May 10, 2017	18.00	18.76	17.69	17.80	4,205,036	+0.49(+2.83%)
May 09, 2017	17.23	17.38	16.97	17.31	2,381,291	+0.10(+0.58%)
May 08, 2017	17.35	17.42	17.12	17.21	1,842,825	-0.20(-1.15%)
May 05, 2017	17.25	17.50	16.97	17.41	3,082,109	+0.21(+1.22%)
May 04, 2017	17.23	17.37	16.95	17.20	1,023,764	+0.00(+0.00%)
May 03, 2017	17.40	17.40	17.03	17.20	1,280,770	-0.30(-1.71%)
May 02, 2017	17.83	17.85	17.30	17.50	1,602,598	-0.17(-0.96%)

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.