Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.36	18.36	18.01	18.33	1,520,507	-0.01(-0.07%)
Jul 28, 2017	18.19	18.36	18.17	18.34	1,455,079	+0.07(+0.40%)
Jul 27, 2017	18.12	18.27	17.97	18.27	2,240,518	+0.18(+1.00%)
Jul 26, 2017	18.20	18.23	17.99	18.09	1,463,810	-0.05(-0.25%)
Jul 25, 2017	18.11	18.20	17.98	18.13	2,342,006	+0.20(+1.10%)
Jul 24, 2017	17.72	17.97	17.72	17.93	1,510,730	+0.30(+1.68%)
Jul 21, 2017	17.75	17.85	17.51	17.64	3,605,677	-0.12(-0.67%)
Jul 20, 2017	17.70	17.89	17.61	17.76	3,331,791	+0.18(+1.05%)
Jul 19, 2017	17.57	17.67	17.49	17.57	2,248,060	-0.06(-0.34%)
Jul 18, 2017	17.66	17.76	17.51	17.63	2,389,418	+0.17(+0.98%)
Jul 17, 2017	17.56	17.76	17.38	17.46	1,949,766	-0.12(-0.67%)
Jul 14, 2017		17.60	17.36	17.58	815,996	+0.21(+1.21%)
Jul 13, 2017	17.46	17.49	17.09	17.37	2,525,412	-0.05(-0.26%)
Jul 12, 2017	17.47	17.57	17.33	17.42	1,461,353	+0.25(+1.45%)
Jul 11, 2017	17.28	17.33	17.09	17.17	1,048,879	-0.09(-0.50%)
Jul 10, 2017	17.41	17.46	17.08	17.25	1,115,658	+0.16(+0.96%)
Jul 07, 2017	17.11	17.14	16.90	17.09	1,442,267	-0.16(-0.91%)
Jul 06, 2017	17.43	17.49	17.15	17.24	1,361,741	+0.07(+0.38%)
Jul 05, 2017	17.41	17.50	17.03	17.18	2,123,157	-0.30(-1.73%)
Jul 03, 2017	17.20	17.66	17.20	17.48	1,131,704	+0.30(+1.72%)
Jun 30, 2017	17.09	17.24	16.93	17.19	2,477,456	+0.28(+1.63%)
Jun 29, 2017	16.75	17.09	16.73	16.91	2,005,084	+0.18(+1.06%)
Jun 28, 2017	16.34	16.84	16.25	16.73	1,372,080	+0.43(+2.62%)
Jun 27, 2017	16.43	16.63	16.26	16.30	1,347,928	-0.05(-0.28%)
Jun 26, 2017	16.13	16.36	15.85	16.35	2,197,477	+0.20(+1.22%)
Jun 23, 2017	15.66	16.24	15.57	16.15	1,846,858	+0.48(+3.06%)
Jun 22, 2017	15.56	15.78	15.42	15.67	2,283,210	+0.31(+2.01%)
Jun 21, 2017	15.60	15.75	15.33	15.37	1,903,045	-0.24(-1.52%)
Jun 20, 2017	15.83	15.90	15.33	15.60	3,014,938	-0.53(-3.30%)
Jun 19, 2017	16.29	16.38	16.02	16.13	1,161,919	-0.12(-0.73%)
Jun 16, 2017	15.90	16.30	15.69	16.25	3,276,622	+0.45(+2.87%)
Jun 15, 2017	16.19	16.29	15.68	15.80	2,629,777	-0.51(-3.14%)
Jun 14, 2017	17.25	17.26	16.29	16.31	3,414,700	-0.98(-5.66%)
Jun 13, 2017	17.30	17.40	17.18	17.29	1,081,574	+0.03(+0.19%)
Jun 12, 2017	17.44	17.58	17.18	17.26	2,329,128	+0.00(+0.00%)
Jun 09, 2017	16.97	17.42	16.88	17.26	3,818,243	+0.30(+1.74%)
Jun 08, 2017	16.92	17.02	16.80	16.96	2,197,800	-0.03(-0.15%)
Jun 07, 2017	17.39	17.53	16.74	16.99	2,387,276	-0.48(-2.75%)
Jun 06, 2017	17.34	17.51	17.22	17.47	1,718,533	+0.11(+0.61%)
Jun 05, 2017	17.39	17.53	17.22	17.36	1,768,404	-0.08(-0.45%)
Jun 02, 2017	17.42	17.49	17.26	17.44	1,621,520	-0.04(-0.23%)
Jun 01, 2017	17.59	17.70	17.43	17.48	1,512,094	-0.04(-0.22%)
May 31, 2017	17.47	17.64	17.24	17.52	2,614,695	-0.11(-0.60%)
May 30, 2017	17.78	17.84	17.61	17.63	1,220,541	-0.34(-1.90%)
May 26, 2017	17.59	17.99	17.59	17.97	1,398,451	+0.03(+0.18%)
May 25, 2017	18.35	18.64	17.84	17.93	2,131,908	-0.47(-2.53%)
May 24, 2017	18.67	18.89	18.35	18.40	2,793,377	-0.19(-1.02%)
May 23, 2017	18.64	18.73	18.54	18.59	1,329,113	-0.10(-0.53%)
May 22, 2017	18.77	18.90	18.56	18.69	1,077,876	+0.14(+0.78%)
May 19, 2017	18.24	18.67	17.37	18.55	1,242,608	+0.47(+2.62%)
May 18, 2017	18.01	18.18	17.84	18.07	1,204,394	-0.05(-0.25%)
May 17, 2017	18.21	18.41	18.04	18.12	1,544,609	-0.11(-0.61%)
May 16, 2017	18.39	18.56	18.20	18.23	1,648,782	-0.07(-0.40%)
May 15, 2017	18.58	18.70	18.17	18.30	1,676,922	+0.08(+0.43%)
May 12, 2017	18.16	18.32	18.01	18.22	2,256,505	+0.06(+0.33%)
May 11, 2017	18.26	18.33	18.05	18.16	1,408,993	+0.04(+0.22%)
May 10, 2017	18.12	18.33	18.07	18.12	2,901,762	+0.15(+0.84%)
May 09, 2017	18.89	18.89	17.84	17.97	4,109,355	-1.41(-7.25%)
May 08, 2017	19.20	19.40	18.91	19.38	1,326,580	+0.22(+1.13%)
May 05, 2017	18.43	19.20	17.97	19.16	2,728,487	+0.74(+3.99%)
May 04, 2017	19.20	19.31	18.33	18.43	2,355,115	-0.90(-4.66%)
May 03, 2017	19.52	19.56	19.18	19.33	1,394,563	-0.26(-1.34%)
May 02, 2017	19.52	19.78	19.45	19.59	1,173,430	+0.12(+0.61%)

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.