Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.82	20.82	20.06	20.15	67,503	-0.58(-2.80%)
Jul 28, 2017	20.55	21.22	20.55	20.73	59,823	-0.27(-1.27%)
Jul 27, 2017	21.04	21.36	20.73	21.00	53,631	+0.04(+0.21%)
Jul 26, 2017	21.53	21.53	20.95	20.95	38,518	-0.40(-1.88%)
Jul 25, 2017	21.58	21.67	21.27	21.36	260,441	-0.09(-0.42%)
Jul 24, 2017	21.71	21.85	21.31	21.44	128,858	-0.04(-0.21%)
Jul 21, 2017	21.44	21.45	21.04	21.49	89,029	+0.00(+0.00%)
Jul 20, 2017	22.16	22.25	21.31	21.49	131,565	-0.49(-2.23%)
Jul 19, 2017	21.53	22.16	21.53	21.98	170,114	+0.45(+2.07%)
Jul 18, 2017	21.80	21.80	21.31	21.53	159,324	-0.18(-0.82%)
Jul 17, 2017	21.67	22.02	21.44	21.71	104,372	-0.54(-2.40%)
Jul 14, 2017	21.53	22.51	21.53	22.25	160,367	+0.71(+3.31%)
Jul 13, 2017	21.36	21.67	21.13	21.53	78,929	+0.13(+0.63%)
Jul 12, 2017	21.53	21.71	21.28	21.40	54,103	+0.00(+0.00%)
Jul 11, 2017	21.36	21.80	21.09	21.40	57,182	+0.00(+0.00%)
Jul 10, 2017	21.80	22.20	21.31	21.40	121,210	-0.40(-1.84%)
Jul 07, 2017	21.27	21.85	20.73	21.80	133,959	+0.49(+2.30%)
Jul 06, 2017	21.62	21.76	21.03	21.31	124,297	-0.36(-1.65%)
Jul 05, 2017	22.34	22.34	21.58	21.67	40,277	-0.62(-2.80%)
Jul 03, 2017	21.89	22.38	21.89	22.29	20,760	+0.49(+2.25%)
Jun 30, 2017	21.58	22.16	21.53	21.80	90,089	+0.22(+1.03%)
Jun 29, 2017	21.40	21.76	21.00	21.58	237,430	+0.13(+0.62%)
Jun 28, 2017	21.36	21.76	21.09	21.44	58,796	+0.22(+1.05%)
Jun 27, 2017	21.53	22.09	21.13	21.22	82,350	-0.40(-1.86%)
Jun 26, 2017	21.00	21.76	21.00	21.62	210,950	+0.53(+2.54%)
Jun 23, 2017	20.78	21.09	20.51	21.09	241,106	+0.36(+1.72%)
Jun 22, 2017	20.02	20.78	19.93	20.73	164,501	+0.80(+4.03%)
Jun 21, 2017	20.42	20.60	19.79	19.93	79,533	-0.49(-2.40%)
Jun 20, 2017	20.64	20.71	20.06	20.42	113,363	-0.40(-1.93%)
Jun 19, 2017	21.44	21.44	20.69	20.82	64,110	-0.58(-2.71%)
Jun 16, 2017	21.27	21.49	21.04	21.40	60,139	+0.31(+1.48%)
Jun 15, 2017	21.04	21.49	21.00	21.09	117,151	-0.18(-0.84%)
Jun 14, 2017	21.76	21.85	21.01	21.27	71,999	-0.40(-1.85%)
Jun 13, 2017	21.31	21.80	21.13	21.67	43,000	+0.27(+1.25%)
Jun 12, 2017	21.44	21.84	21.22	21.40	57,216	+0.13(+0.63%)
Jun 09, 2017	21.18	21.40	20.82	21.27	74,790	+0.13(+0.63%)
Jun 08, 2017	21.44	21.80	20.95	21.13	113,071	-0.45(-2.07%)
Jun 07, 2017	22.56	22.60	21.49	21.58	163,056	-0.98(-4.35%)
Jun 06, 2017	22.74	22.74	22.43	22.56	93,317	-0.27(-1.17%)
Jun 05, 2017	22.65	23.14	22.47	22.83	90,918	-0.18(-0.78%)
Jun 02, 2017	23.09	23.36	22.74	23.00	106,576	-0.13(-0.58%)
Jun 01, 2017	23.14	23.36	23.00	23.14	71,762	+0.00(+0.00%)
May 31, 2017	22.87	23.32	22.74	23.14	56,776	+0.18(+0.78%)
May 30, 2017	23.18	23.23	22.87	22.96	68,914	-0.36(-1.53%)
May 26, 2017	23.36	23.50	23.18	23.32	32,188	-0.09(-0.38%)
May 25, 2017	23.72	23.76	23.24	23.41	79,853	-0.36(-1.50%)
May 24, 2017	23.85	23.99	23.72	23.76	122,421	-0.04(-0.19%)
May 23, 2017	23.41	23.81	23.32	23.81	139,834	+0.54(+2.30%)
May 22, 2017	23.32	23.58	23.18	23.27	152,781	-0.13(-0.57%)
May 19, 2017	23.23	23.58	23.14	23.41	103,076	+0.36(+1.55%)
May 18, 2017	23.27	23.28	22.92	23.05	42,972	-0.27(-1.15%)
May 17, 2017	23.67	23.67	23.25	23.32	44,994	-0.31(-1.32%)
May 16, 2017	23.67	23.76	23.32	23.63	34,845	+0.00(+0.00%)
May 15, 2017	23.45	23.99	23.33	23.63	47,473	+0.31(+1.34%)
May 12, 2017	23.27	23.76	23.09	23.32	103,852	+0.13(+0.58%)
May 11, 2017	23.09	23.81	23.04	23.18	134,765	+0.09(+0.39%)
May 10, 2017	23.05	23.67	22.92	23.09	367,051	+0.22(+0.97%)
May 09, 2017	23.09	23.09	22.38	22.87	159,853	-0.27(-1.16%)
May 08, 2017	23.54	23.54	23.03	23.14	53,114	-0.36(-1.52%)
May 05, 2017	22.92	23.63	22.69	23.50	177,603	+0.58(+2.53%)
May 04, 2017	24.07	24.07	22.65	22.92	250,814	-1.16(-4.83%)
May 03, 2017	23.99	24.44	23.99	24.08	144,404	+0.09(+0.36%)
May 02, 2017	24.21	24.43	23.90	23.99	124,850	-0.17(-0.72%)

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.