Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.70	25.41	23.10	23.45	1,743,515	-0.91(-3.74%)
Jul 28, 2017	26.02	26.20	23.79	24.36	2,414,731	-0.18(-0.73%)
Jul 27, 2017	25.02	25.16	22.98	24.54	2,333,242	-0.30(-1.21%)
Jul 26, 2017	24.18	24.97	24.18	24.84	989,218	+0.82(+3.41%)
Jul 25, 2017	24.11	24.20	23.74	24.02	550,285	-0.09(-0.37%)
Jul 24, 2017	23.98	24.28	23.62	24.11	603,929	+0.25(+1.05%)
Jul 21, 2017	24.02	24.05	23.45	23.86	511,971	-0.23(-0.95%)
Jul 20, 2017		24.27	23.63	24.09	969,440	-0.18(-0.74%)
Jul 19, 2017	23.73	24.30	23.57	24.27	864,834	+0.80(+3.41%)
Jul 18, 2017	22.74	23.48	22.50	23.47	765,029	+0.71(+3.12%)
Jul 17, 2017	22.25	23.03	22.05	22.76	1,103,736	+0.56(+2.52%)
Jul 14, 2017	21.44	22.27	21.41	22.20	755,976	+0.78(+3.64%)
Jul 13, 2017	22.01	22.06	21.05	21.42	760,870	-0.43(-1.97%)
Jul 12, 2017	21.58	21.96	21.36	21.85	656,221	+0.51(+2.39%)
Jul 11, 2017	20.91	21.72	20.82	21.34	922,214	+0.53(+2.55%)
Jul 10, 2017	20.04	20.97	19.81	20.81	1,122,348	+0.98(+4.94%)
Jul 07, 2017	19.19	20.00	19.19	19.83	564,864	+0.81(+4.26%)
Jul 06, 2017		19.39	18.70	19.02	460,732	-0.09(-0.47%)
Jul 05, 2017	18.67	19.20	18.67	19.11	560,842	+0.53(+2.85%)
Jul 03, 2017	18.77	19.00	18.41	18.58	352,182	-0.17(-0.91%)
Jun 30, 2017	18.63	19.16	18.45	18.75	784,053	+0.07(+0.37%)
Jun 29, 2017	19.40	19.70	18.11	18.68	1,027,212	-0.88(-4.50%)
Jun 28, 2017	19.12	19.70	18.60	19.56	1,030,669	+0.49(+2.57%)
Jun 27, 2017	20.46	20.50	18.96	19.07	1,653,845	-1.50(-7.29%)
Jun 26, 2017	20.81	21.47	20.29	20.57	1,100,538	-0.07(-0.34%)
Jun 23, 2017		20.73		20.64	1,857,674	+0.16(+0.78%)
Jun 22, 2017	20.54	20.59	20.00	20.48	850,832	-0.10(-0.49%)
Jun 21, 2017	20.32	20.94	19.81	20.58	900,899	+0.27(+1.33%)
Jun 20, 2017	21.10	21.47	20.26	20.31	1,117,768	-0.70(-3.33%)
Jun 19, 2017	20.96	21.47	20.30	21.01	1,113,636	+0.37(+1.79%)
Jun 16, 2017	20.70	21.60	20.50	20.64	993,801	-0.11(-0.53%)
Jun 15, 2017	21.00	21.55	20.00	20.75	1,515,455	-1.07(-4.90%)
Jun 14, 2017	22.59	22.69	21.42	21.82	903,296	-0.72(-3.19%)
Jun 13, 2017	22.52	23.38	22.00	22.54	814,251	+0.27(+1.21%)
Jun 12, 2017	23.01	23.01	21.65	22.27	1,727,246	-0.61(-2.67%)
Jun 09, 2017	26.12	26.21	21.60	22.88	2,437,493	-3.00(-11.59%)
Jun 08, 2017	24.90	25.88	24.60	25.88	1,233,096	+1.11(+4.48%)
Jun 07, 2017	24.13	24.81	23.90	24.77	900,170	+0.80(+3.34%)
Jun 06, 2017	23.60	24.31	23.40	23.97	760,511	+0.38(+1.61%)
Jun 05, 2017	23.42	23.65	23.13	23.59	930,780	+0.17(+0.73%)
Jun 02, 2017	22.97	23.93	22.95	23.42	688,775	+0.45(+1.96%)
Jun 01, 2017	22.98	23.25	22.72	22.97	647,741	+0.13(+0.57%)
May 31, 2017	23.39	23.54	21.78	22.84	1,939,375	-0.53(-2.27%)
May 30, 2017	24.11	24.15	23.04	23.37	1,238,891	-0.74(-3.07%)
May 26, 2017	23.22	24.15	23.11	24.11	1,057,551	+1.00(+4.33%)
May 25, 2017	23.26	23.57	22.82	23.11	690,564	+0.01(+0.04%)
May 24, 2017	22.44	23.22	22.08	23.10	1,051,131	+0.73(+3.26%)
May 23, 2017	22.60	22.65	21.78	22.37	597,130	-0.06(-0.27%)
May 22, 2017	21.67	22.52	21.24	22.43	737,792	+0.84(+3.89%)
May 19, 2017	21.85	22.23	21.39	21.59	1,135,280	+0.14(+0.65%)
May 18, 2017	20.83	21.56	20.24	21.45	1,358,928	+0.65(+3.12%)
May 17, 2017	22.08	22.18	20.59	20.80	1,491,709	-1.71(-7.60%)
May 16, 2017	22.51	22.83	22.15	22.51	773,649	+0.13(+0.58%)
May 15, 2017	22.00	22.67	21.87	22.38	791,540	+0.63(+2.90%)
May 12, 2017	22.03	22.39	21.61	21.75	651,842	-0.08(-0.37%)
May 11, 2017	21.40	22.00	21.03	21.83	989,968	+0.24(+1.11%)
May 10, 2017	21.05	21.71	20.96	21.59	637,651	+0.63(+3.01%)
May 09, 2017	20.80	21.27	20.80	20.96	607,912	+0.38(+1.85%)
May 08, 2017	21.26	21.28	20.44	20.58	753,665	-0.50(-2.37%)
May 05, 2017	21.06	21.36	20.68	21.08	718,558	+0.03(+0.14%)
May 04, 2017	21.07	21.32	20.65	21.05	1,049,485	+0.10(+0.48%)
May 03, 2017	20.20	20.96	19.75	20.95	1,099,782	+0.75(+3.71%)
May 02, 2017	20.68	21.04	20.00	20.20	994,509	-0.43(-2.08%)

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.