Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	23.86	24.16	23.77	23.96	359,928	+0.39(+1.67%)
Jul 28, 2017	23.62	24.01	23.37	23.57	232,676	+0.00(+0.00%)
Jul 27, 2017	23.52	24.01	22.49	23.57	381,356	+1.77(+8.13%)
Jul 26, 2017	21.80	21.95	21.65	21.80	233,352	+0.00(+0.00%)
Jul 25, 2017	21.85	22.12	21.65	21.80	208,361	+0.05(+0.23%)
Jul 24, 2017	21.70	21.95	21.55	21.75	321,883	-0.05(-0.23%)
Jul 21, 2017	22.04	22.04	21.77	21.80	293,691	-0.15(-0.67%)
Jul 20, 2017	21.99	22.14	21.77	21.95	128,826	-0.05(-0.22%)
Jul 19, 2017	21.95	22.12	21.31	21.99	137,152	+0.00(+0.00%)
Jul 18, 2017	21.95	22.04	21.67	21.99	206,132	-0.05(-0.22%)
Jul 17, 2017	21.65	22.14	21.40	22.04	262,273	+0.34(+1.59%)
Jul 14, 2017	21.50	21.80	21.50	21.70	105,392	+0.15(+0.69%)
Jul 13, 2017	21.99	21.99	21.50	21.55	176,794	-0.44(-2.01%)
Jul 12, 2017	21.50	21.99	21.50	21.99	575,061	+0.64(+3.00%)
Jul 11, 2017	20.91	21.45	19.78	21.36	338,443	+0.44(+2.12%)
Jul 10, 2017	20.72	21.06	20.42	20.91	161,924	+0.10(+0.47%)
Jul 07, 2017	20.52	20.86	20.27	20.81	132,324	+0.34(+1.68%)
Jul 06, 2017	20.03	20.57	20.03	20.47	238,926	+0.25(+1.22%)
Jul 05, 2017	20.52	20.52	20.01	20.22	251,875	-0.30(-1.44%)
Jul 03, 2017	20.62	21.21	20.22	20.52	123,729	+0.00(+0.00%)
Jun 30, 2017	20.32	20.62	20.22	20.52	159,689	+0.30(+1.46%)
Jun 29, 2017	20.37	20.57	19.93	20.22	164,214	-0.10(-0.48%)
Jun 28, 2017	20.42	20.57	20.13	20.32	153,330	+0.05(+0.24%)
Jun 27, 2017	20.32	20.57	20.22	20.27	154,354	-0.10(-0.48%)
Jun 26, 2017	20.42	20.67	20.08	20.37	141,195	+0.00(+0.00%)
Jun 23, 2017	20.03	20.37	19.73	20.37	261,961	+0.39(+1.97%)
Jun 22, 2017	20.03	20.22	19.73	19.98	218,827	+0.00(+0.00%)
Jun 21, 2017	20.76	20.91	19.93	19.98	200,067	-0.69(-3.33%)
Jun 20, 2017	21.06	21.06	20.67	20.67	125,274	-0.39(-1.87%)
Jun 19, 2017	21.26	21.31	20.96	21.06	96,260	-0.05(-0.23%)
Jun 16, 2017	21.11	21.26	20.81	21.11	282,826	-0.20(-0.92%)
Jun 15, 2017	21.26	21.45	21.16	21.31	113,398	-0.15(-0.69%)
Jun 14, 2017	22.09	22.09	21.33	21.45	169,847	-0.59(-2.68%)
Jun 13, 2017	22.04	22.29	21.77	22.04	85,987	+0.10(+0.45%)
Jun 12, 2017	21.90	22.39	21.85	21.95	115,340	-0.05(-0.22%)
Jun 09, 2017	21.75	21.99	21.55	21.99	181,246	+0.34(+1.59%)
Jun 08, 2017	21.21	21.85	21.21	21.65	186,649	+0.39(+1.85%)
Jun 07, 2017	21.26	21.31	20.81	21.26	166,959	-0.05(-0.23%)
Jun 06, 2017	21.16	21.40	21.01	21.31	129,221	+0.00(+0.00%)
Jun 05, 2017	22.09	22.09	21.16	21.31	159,240	-0.79(-3.56%)
Jun 02, 2017	22.04	22.49	22.02	22.09	189,433	+0.15(+0.67%)
Jun 01, 2017	21.55	21.99	21.45	21.95	130,860	+0.49(+2.29%)
May 31, 2017	21.70	21.70	21.01	21.45	126,523	-0.15(-0.68%)
May 30, 2017	21.45	21.70	21.11	21.60	122,663	+0.15(+0.69%)
May 26, 2017	21.36	21.50	21.16	21.45	100,266	+0.05(+0.23%)
May 25, 2017	21.80	21.95	21.40	21.40	94,736	-0.30(-1.36%)
May 24, 2017	21.60	21.85	21.50	21.70	93,236	+0.10(+0.46%)
May 23, 2017	21.65	21.72	21.38	21.60	115,704	+0.10(+0.46%)
May 22, 2017	21.50	21.90	21.36	21.50	75,518	+0.00(+0.00%)
May 19, 2017	21.45	21.68	21.31	21.50	105,811	+0.05(+0.23%)
May 18, 2017	21.31	21.60	21.06	21.45	227,969	+0.15(+0.69%)
May 17, 2017	21.80	21.99	21.16	21.31	209,576	-0.84(-3.78%)
May 16, 2017	22.24	22.54	21.90	22.14	157,460	-0.10(-0.44%)
May 15, 2017	22.19	22.44	22.04	22.24	141,327	+0.10(+0.44%)
May 12, 2017	22.49	22.63	22.14	22.14	84,158	-0.44(-1.96%)
May 11, 2017	22.49	22.63	22.24	22.59	97,371	+0.00(+0.00%)
May 10, 2017	22.54	22.86	22.39	22.59	296,503	+0.00(+0.00%)
May 09, 2017	22.63	22.88	22.46	22.59	167,517	+0.00(+0.00%)
May 08, 2017	22.59	22.76	22.41	22.59	459,661	-0.10(-0.43%)
May 05, 2017	22.54	22.78	22.44	22.68	250,433	+0.25(+1.10%)
May 04, 2017	22.54	22.73	22.24	22.44	65,344	-0.05(-0.22%)
May 03, 2017	22.44	22.73	22.39	22.49	152,720	-0.10(-0.44%)
May 02, 2017	22.68	22.88	22.46	22.59	189,017	-0.05(-0.22%)

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.