Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	23.39	23.39	22.92	23.30	1,104,137	-0.10(-0.43%)
Jul 28, 2017	23.26	24.17	23.26	23.40	1,865,740	+0.01(+0.06%)
Jul 27, 2017	22.87	23.55	22.78	23.39	1,964,113	+0.49(+2.13%)
Jul 26, 2017	22.65	22.97	22.64	22.90	1,229,159	+0.30(+1.33%)
Jul 25, 2017	22.34	22.64	22.22	22.60	2,261,569	+0.30(+1.35%)
Jul 24, 2017	22.28	22.42	22.09	22.30	736,556	+0.01(+0.06%)
Jul 21, 2017	22.59	22.70	22.12	22.28	768,609	-0.23(-1.02%)
Jul 20, 2017	22.78	22.82	22.51	22.51	1,245,146	-0.22(-0.98%)
Jul 19, 2017	22.51	22.76	22.39	22.74	1,417,622	+0.24(+1.09%)
Jul 18, 2017	22.38	22.57	22.20	22.49	1,360,582	+0.11(+0.48%)
Jul 17, 2017	22.18	22.47	22.13	22.38	1,172,126	+0.22(+0.97%)
Jul 14, 2017	21.93	22.25	21.86	22.17	1,056,291	+0.45(+2.08%)
Jul 13, 2017	21.62	21.90	21.50	21.72	1,349,429	+0.12(+0.57%)
Jul 12, 2017	21.54	21.79	21.45	21.59	1,314,244	+0.27(+1.28%)
Jul 11, 2017	21.29	21.32	20.96	21.32	1,082,478	+0.05(+0.24%)
Jul 10, 2017	21.51	21.52	21.25	21.27	1,028,404	-0.16(-0.74%)
Jul 07, 2017	21.16	21.48	21.07	21.43	1,234,250	+0.27(+1.25%)
Jul 06, 2017	21.12	21.36	21.03	21.16	1,536,547	-0.09(-0.41%)
Jul 05, 2017	22.17	22.17	21.24	21.25	2,039,310	-0.96(-4.33%)
Jul 03, 2017	21.74	22.25	21.70	22.21	1,068,616	+0.60(+2.79%)
Jun 30, 2017	22.00	22.00	21.48	21.61	1,280,773	-0.27(-1.21%)
Jun 29, 2017	21.68	22.15	21.68	21.87	1,364,125	+0.01(+0.07%)
Jun 28, 2017	21.85	22.13	21.77	21.86	1,235,859	+0.13(+0.60%)
Jun 27, 2017	21.50	21.90	21.50	21.73	1,054,445	+0.05(+0.23%)
Jun 26, 2017	21.44	22.12	21.41	21.68	1,792,520	+0.34(+1.58%)
Jun 23, 2017	21.25	21.60	21.21	21.34	1,620,267	+0.07(+0.34%)
Jun 22, 2017	21.03	21.30	20.84	21.27	1,045,278	+0.19(+0.89%)
Jun 21, 2017	21.41	21.47	20.93	21.08	891,872	-0.31(-1.44%)
Jun 20, 2017	21.49	21.64	21.11	21.39	1,909,108	-0.14(-0.67%)
Jun 19, 2017	22.00	22.08	21.29	21.54	2,219,212	-0.54(-2.44%)
Jun 16, 2017	22.92	23.02	22.01	22.08	2,481,770	-0.93(-4.06%)
Jun 15, 2017	22.74	23.25	22.70	23.01	1,434,733	+0.11(+0.50%)
Jun 14, 2017	23.21	23.22	22.71	22.89	1,214,193	-0.06(-0.25%)
Jun 13, 2017	22.71	23.14	22.50	22.95	1,769,293	+0.18(+0.79%)
Jun 12, 2017	22.02	22.82	22.02	22.77	1,541,414	+0.77(+3.49%)
Jun 09, 2017	21.73	22.23	21.62	22.00	883,146	+0.24(+1.09%)
Jun 08, 2017	22.15	22.15	21.73	21.77	1,081,330	-0.37(-1.65%)
Jun 07, 2017	21.72	22.29	21.71	22.13	1,434,623	+0.42(+1.95%)
Jun 06, 2017	21.50	21.90	21.16	21.71	1,762,389	+0.23(+1.05%)
Jun 05, 2017	21.48	21.60	21.28	21.48	1,403,851	-0.13(-0.59%)
Jun 02, 2017	21.75	21.94	21.50	21.61	1,160,282	+0.01(+0.07%)
Jun 01, 2017	21.20	21.65	21.19	21.60	1,130,796	+0.27(+1.26%)
May 31, 2017	21.36	21.44	21.13	21.33	1,200,956	-0.01(-0.07%)
May 30, 2017	21.76	21.90	21.33	21.34	1,047,772	-0.43(-1.99%)
May 26, 2017	22.03	22.11	21.70	21.77	723,018	-0.25(-1.13%)
May 25, 2017	21.98	22.23	21.87	22.02	940,901	+0.08(+0.35%)
May 24, 2017	21.60	21.96	21.58	21.94	762,223	+0.39(+1.81%)
May 23, 2017	21.66	21.72	21.52	21.55	851,507	-0.06(-0.29%)
May 22, 2017	21.85	22.04	21.58	21.62	1,357,010	-0.19(-0.88%)
May 19, 2017	21.69	22.06	21.45	21.81	2,434,189	+0.18(+0.82%)
May 18, 2017	21.51	21.67	21.29	21.63	1,302,794	+0.15(+0.69%)
May 17, 2017	21.65	21.65	21.14	21.48	1,891,561	+0.15(+0.70%)
May 16, 2017	22.04	22.04	21.31	21.33	1,630,730	-0.76(-3.43%)
May 15, 2017	21.99	22.33	21.90	22.09	1,566,647	-0.01(-0.03%)
May 12, 2017	22.62	22.62	22.07	22.10	1,031,601	-0.43(-1.92%)
May 11, 2017	22.77	22.77	22.28	22.53	1,176,156	-0.34(-1.49%)
May 10, 2017	22.89	23.23	22.81	22.87	1,784,943	-0.03(-0.12%)
May 09, 2017	22.75	23.01	22.46	22.90	1,214,925	+0.15(+0.65%)
May 08, 2017	23.38	23.40	22.65	22.75	2,040,324	-0.63(-2.70%)
May 05, 2017	23.11	23.39	23.04	23.38	1,424,314	+0.30(+1.32%)
May 04, 2017	23.04	23.14	22.53	23.08	2,395,097	-0.09(-0.37%)
May 03, 2017	23.69	23.69	23.04	23.16	1,534,647	-0.52(-2.18%)
May 02, 2017	23.64	23.82	23.39	23.68	1,441,871	+0.11(+0.45%)

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.