Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.85	20.97	20.76	20.96	5,036,706	+0.17(+0.84%)
Jul 28, 2017	20.80	20.80	20.61	20.78	5,922,684	+0.05(+0.25%)
Jul 27, 2017	20.59	20.80	20.49	20.73	6,710,686	+0.12(+0.59%)
Jul 26, 2017	20.61	20.76	20.55	20.61	5,590,692	+0.05(+0.25%)
Jul 25, 2017	20.83	20.86	20.42	20.55	7,444,019	-0.19(-0.92%)
Jul 24, 2017	20.75	20.87	20.69	20.75	8,132,909	+0.07(+0.34%)
Jul 21, 2017	20.49	20.71	20.43	20.68	10,575,765	+0.21(+1.02%)
Jul 20, 2017		20.54	20.42	20.47	13,483,690	-0.02(-0.08%)
Jul 19, 2017	20.50	20.56	20.42	20.49	11,716,165	-0.02(-0.08%)
Jul 18, 2017	20.42	20.57	20.38	20.50	39,736,548	-0.85(-4.00%)
Jul 17, 2017	21.48	21.55	21.29	21.36	3,912,339	-0.12(-0.57%)
Jul 14, 2017	21.23	21.53	21.20	21.48	2,362,011	+0.26(+1.23%)
Jul 13, 2017	21.51	21.53	21.18	21.22	3,065,773	-0.26(-1.22%)
Jul 12, 2017	21.39	21.58	21.38	21.48	4,037,125	+0.12(+0.57%)
Jul 11, 2017	21.34	21.37	21.20	21.36	3,348,197	+0.09(+0.41%)
Jul 10, 2017	21.03	21.34	21.01	21.27	3,949,276	+0.24(+1.16%)
Jul 07, 2017	21.23	21.23	20.99	21.03	2,665,812	-0.24(-1.15%)
Jul 06, 2017	21.32	21.39	21.17	21.27	4,539,818	-0.12(-0.57%)
Jul 05, 2017	21.29	21.67	21.29	21.39	4,167,963	+0.09(+0.41%)
Jul 03, 2017	20.99	21.36	20.97	21.30	2,995,509	+0.31(+1.49%)
Jun 30, 2017	20.90	21.03	20.90	20.99	3,566,419	+0.09(+0.42%)
Jun 29, 2017	21.01	21.08	20.69	20.90	4,582,548	-0.19(-0.91%)
Jun 28, 2017	21.04	21.22	20.76	21.09	4,983,269	+0.07(+0.33%)
Jun 27, 2017	21.57	21.57	21.02	21.03	5,915,426	-0.49(-2.29%)
Jun 26, 2017	21.43	21.64	21.35	21.52	4,546,561	+0.10(+0.48%)
Jun 23, 2017	21.25	21.47	21.21	21.42	5,112,637	+0.25(+1.20%)
Jun 22, 2017	21.09	21.28	21.04	21.16	2,938,039	+0.10(+0.48%)
Jun 21, 2017	21.04	21.20	20.97	21.06	3,614,904	+0.02(+0.08%)
Jun 20, 2017	21.21	21.26	20.95	21.04	3,207,975	-0.14(-0.64%)
Jun 19, 2017	21.06	21.28	21.03	21.18	4,514,516	+0.17(+0.81%)
Jun 16, 2017	21.03	21.16	20.99	21.01	8,594,465	+0.03(+0.16%)
Jun 15, 2017	20.80	21.06	20.74	20.97	3,090,919	+0.09(+0.41%)
Jun 14, 2017	20.69	20.95	20.69	20.89	4,984,873	+0.24(+1.15%)
Jun 13, 2017	20.69	20.75	20.50	20.65	3,905,728	+0.00(+0.00%)
Jun 12, 2017	20.62	20.77	20.60	20.65	3,068,897	+0.03(+0.16%)
Jun 09, 2017	20.57	20.70	20.53	20.62	4,964,210	+0.00(+0.00%)
Jun 08, 2017	20.48	20.65	20.38	20.62	3,449,082	+0.14(+0.66%)
Jun 07, 2017	20.41	20.52	20.28	20.48	3,372,850	+0.09(+0.42%)
Jun 06, 2017	20.38	20.43	20.18	20.40	2,999,773	+0.10(+0.50%)
Jun 05, 2017	20.43	20.45	20.19	20.29	3,601,800	-0.15(-0.75%)
Jun 02, 2017	20.45	20.57	20.41	20.45	4,656,019	+0.00(+0.00%)
Jun 01, 2017	20.31	20.57	20.24	20.45	5,168,557	+0.08(+0.42%)
May 31, 2017	20.07	20.36	20.04	20.36	7,675,069	+0.31(+1.53%)
May 30, 2017	20.07	20.09	19.94	20.06	2,152,857	-0.03(-0.17%)
May 26, 2017	20.06	20.11	19.89	20.09	2,571,346	+0.05(+0.25%)
May 25, 2017	19.99	20.16	19.94	20.04	2,874,241	+0.03(+0.17%)
May 24, 2017	19.90	20.06	19.85	20.01	3,573,949	+0.15(+0.77%)
May 23, 2017	19.80	19.92	19.74	19.85	3,584,458	+0.10(+0.52%)
May 22, 2017	19.60	19.80	19.54	19.75	2,760,260	+0.20(+1.04%)
May 19, 2017	19.46	19.61	19.41	19.55	3,290,926	+0.10(+0.52%)
May 18, 2017	19.50	19.56	19.38	19.44	3,955,942	-0.08(-0.44%)
May 17, 2017	19.27	19.56	19.27	19.53	4,670,792	+0.24(+1.23%)
May 16, 2017	19.31	19.46	19.29	19.29	3,126,622	-0.07(-0.35%)
May 15, 2017	19.21	19.36	19.17	19.36	3,465,728	+0.15(+0.80%)
May 12, 2017	19.29	19.36	19.19	19.21	2,623,930	+0.00(+0.00%)
May 11, 2017	19.17	19.26	19.12	19.21	3,369,150	+0.00(+0.00%)
May 10, 2017	19.09	19.27	19.07	19.21	4,046,753	+0.10(+0.53%)
May 09, 2017	19.41	19.51	19.02	19.10	7,506,518	-0.34(-1.75%)
May 08, 2017	19.68	19.73	19.43	19.44	4,411,763	-0.17(-0.87%)
May 05, 2017	19.46	19.74	19.44	19.61	5,429,153	+0.12(+0.61%)
May 04, 2017	19.67	19.68	19.21	19.50	7,813,437	-0.10(-0.52%)
May 03, 2017	19.85	19.92	19.55	19.60	8,995,104	-0.27(-1.37%)
May 02, 2017	20.11	20.13	19.72	19.87	7,012,172	-0.31(-1.52%)

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.