Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		24.18	23.86	23.94	204,696	+0.05(+0.21%)
Jul 28, 2017	23.73	23.92	23.46	23.89	114,038	+0.03(+0.13%)
Jul 27, 2017	23.60	23.97	23.46	23.86	161,432	+0.34(+1.45%)
Jul 26, 2017	23.73	23.73	23.28	23.52	174,455	-0.15(-0.63%)
Jul 25, 2017	23.86	24.00	23.62	23.67	126,445	+0.03(+0.13%)
Jul 24, 2017	23.70	23.72	23.41	23.64	265,115	-0.07(-0.30%)
Jul 21, 2017	23.91	23.91	23.28	23.71	515,215	-0.15(-0.63%)
Jul 20, 2017		24.05	23.61	23.86	166,299	-0.12(-0.50%)
Jul 19, 2017	23.31	24.03	23.31	23.98	243,538	+0.73(+3.14%)
Jul 18, 2017	23.60	23.67	23.23	23.25	589,349	-0.37(-1.57%)
Jul 17, 2017	23.41	23.70	23.20	23.62	123,323	+0.14(+0.60%)
Jul 14, 2017	23.47	23.62	23.30	23.48	127,386	+0.01(+0.04%)
Jul 13, 2017	22.87	23.48	22.66	23.47	322,963	+0.61(+2.67%)
Jul 12, 2017	22.76	22.98	22.39	22.86	353,604	+0.19(+0.84%)
Jul 11, 2017	22.38	22.75	22.05	22.67	190,038	+0.30(+1.34%)
Jul 10, 2017	22.16	22.65	21.87	22.37	250,845	-0.01(-0.04%)
Jul 07, 2017	22.25	22.46	21.75	22.38	151,470	+0.21(+0.95%)
Jul 06, 2017	22.23	22.44	21.87	22.17	228,972	-0.18(-0.81%)
Jul 05, 2017	22.23	23.00	22.06	22.35	211,050	+0.12(+0.54%)
Jul 03, 2017	22.02	22.38	21.85	22.23	108,742	+0.35(+1.60%)
Jun 30, 2017	21.73	22.11	21.73	21.88	182,996	+0.24(+1.11%)
Jun 29, 2017	21.61	21.75	21.38	21.64	151,533	+0.08(+0.37%)
Jun 28, 2017	21.36	21.68	21.36	21.56	153,989	+0.35(+1.65%)
Jun 27, 2017	21.36	21.37	21.02	21.21	186,203	-0.06(-0.28%)
Jun 26, 2017	20.70	21.42	20.58	21.27	169,071	+0.56(+2.70%)
Jun 23, 2017		20.85		20.71	592,993	+0.46(+2.27%)
Jun 22, 2017	19.79	20.37	19.79	20.25	377,506	+0.37(+1.86%)
Jun 21, 2017	20.30	20.38	19.78	19.88	131,649	-0.40(-1.97%)
Jun 20, 2017	20.38	20.52	20.04	20.28	97,994	-0.30(-1.46%)
Jun 19, 2017	20.89	20.95	20.46	20.58	116,952	-0.15(-0.72%)
Jun 16, 2017	20.72	21.11	20.01	20.73	876,408	-0.22(-1.05%)
Jun 15, 2017	20.74	21.25	20.59	20.95	127,551	-0.21(-0.99%)
Jun 14, 2017	21.13	21.42	20.77	21.16	186,315	+0.06(+0.28%)
Jun 13, 2017	21.18	21.62	20.87	21.10	193,036	+0.07(+0.33%)
Jun 12, 2017	21.21	21.53	20.85	21.03	199,139	-0.07(-0.33%)
Jun 09, 2017	20.49	21.14	20.27	21.10	147,036	+0.78(+3.84%)
Jun 08, 2017	19.90	20.71	19.90	20.32	107,609	+0.42(+2.11%)
Jun 07, 2017	20.10	20.18	19.77	19.90	134,904	-0.06(-0.30%)
Jun 06, 2017	19.82	20.09	19.49	19.96	102,022	-0.04(-0.20%)
Jun 05, 2017	20.22	20.25	19.98	20.00	78,809	-0.27(-1.33%)
Jun 02, 2017	20.18	20.81	20.03	20.27	139,490	-0.01(-0.05%)
Jun 01, 2017	19.92	20.34	19.67	20.28	177,467	+0.49(+2.48%)
May 31, 2017	19.70	19.90	19.51	19.79	138,554	+0.16(+0.82%)
May 30, 2017	19.89	19.89	19.48	19.63	150,298	-0.15(-0.76%)
May 26, 2017	19.80	19.91	19.54	19.78	105,703	-0.05(-0.25%)
May 25, 2017	20.12	20.28	19.79	19.83	140,045	-0.15(-0.75%)
May 24, 2017	20.94	21.06	19.93	19.98	225,596	-0.89(-4.26%)
May 23, 2017	21.10	21.95	20.64	20.87	321,080	+1.39(+7.14%)
May 22, 2017	19.57	19.58	19.34	19.48	124,488	+0.01(+0.05%)
May 19, 2017	19.38	19.65	19.32	19.47	128,442	+0.24(+1.25%)
May 18, 2017	19.29	19.47	19.20	19.23	209,273	-0.18(-0.93%)
May 17, 2017	19.20	19.50	19.20	19.41	359,101	-0.09(-0.46%)
May 16, 2017	19.54	19.66	19.17	19.50	164,774	-0.05(-0.26%)
May 15, 2017	19.54	19.72	19.42	19.55	214,445	+0.15(+0.77%)
May 12, 2017	19.55	19.65	19.16	19.40	297,035	-0.27(-1.37%)
May 11, 2017	19.75	19.89	19.39	19.67	220,070	-0.21(-1.06%)
May 10, 2017	19.98	20.40	19.80	19.88	228,162	-0.12(-0.60%)
May 09, 2017	20.21	20.76	19.92	20.00	254,565	-0.23(-1.14%)
May 08, 2017	19.98	20.47	19.95	20.23	178,017	+0.13(+0.65%)
May 05, 2017	20.57	20.98	19.90	20.10	238,051	-0.51(-2.47%)
May 04, 2017	21.20	21.30	20.49	20.61	178,954	-0.59(-2.78%)
May 03, 2017	21.00	21.60	20.63	21.20	203,919	+0.02(+0.09%)
May 02, 2017	21.39	21.60	21.06	21.18	142,423	-0.12(-0.56%)

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.