Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.38	20.41	20.32	20.40	690,817	+0.06(+0.27%)
Jul 28, 2017	20.25	20.35	20.25	20.34	112,918	+0.02(+0.11%)
Jul 27, 2017	20.46	20.46	20.24	20.32	1,819,293	-0.09(-0.46%)
Jul 26, 2017	20.31	20.43	20.29	20.41	496,759	+0.13(+0.65%)
Jul 25, 2017	20.33	20.34	20.26	20.28	1,712,872	+0.04(+0.19%)
Jul 24, 2017	20.21	20.25	20.16	20.24	113,042	+0.01(+0.03%)
Jul 21, 2017	20.26	20.26	20.19	20.24	1,003,400	-0.08(-0.41%)
Jul 20, 2017	20.32	20.35	20.28	20.32	209,925	+0.05(+0.25%)
Jul 19, 2017	20.21	20.27	20.21	20.27	377,754	+0.12(+0.60%)
Jul 18, 2017	20.13	20.15	20.11	20.15	247,782	+0.02(+0.11%)
Jul 17, 2017	20.15	20.16	20.10	20.13	142,146	-0.05(-0.27%)
Jul 14, 2017	20.07	20.19	20.07	20.18	603,989	+0.19(+0.97%)
Jul 13, 2017	19.98	20.00	19.93	19.99	187,521	+0.04(+0.19%)
Jul 12, 2017	19.89	19.98	19.89	19.95	184,347	+0.23(+1.15%)
Jul 11, 2017	19.64	19.74	19.61	19.72	155,363	+0.07(+0.34%)
Jul 10, 2017	19.59	19.66	19.59	19.66	49,915	+0.08(+0.40%)
Jul 07, 2017	19.54	19.60	19.50	19.58	112,192	+0.03(+0.17%)
Jul 06, 2017	19.56	19.61	19.53	19.54	557,332	-0.12(-0.62%)
Jul 05, 2017	19.66	19.72	19.61	19.67	2,307,628	-0.07(-0.34%)
Jul 03, 2017	19.74	19.77	19.73	19.73	148,818	+0.02(+0.08%)
Jun 30, 2017	19.75	19.75	19.64	19.72	144,808	+0.03(+0.14%)
Jun 29, 2017	19.83	19.83	19.59	19.69	446,612	-0.19(-0.95%)
Jun 28, 2017	19.79	19.89	19.77	19.88	358,024	+0.18(+0.90%)
Jun 27, 2017	19.74	19.77	19.68	19.70	289,495	-0.03(-0.17%)
Jun 26, 2017	19.80	19.84	19.73	19.73	228,704	+0.06(+0.31%)
Jun 23, 2017	19.63	19.70	19.61	19.67	319,472	+0.06(+0.31%)
Jun 22, 2017	19.60	19.64	19.58	19.61	540,834	+0.04(+0.23%)
Jun 21, 2017	19.57	19.61	19.54	19.57	604,611	-0.01(-0.03%)
Jun 20, 2017	19.73	19.73	19.57	19.57	623,647	-0.20(-1.01%)
Jun 19, 2017	19.77	19.80	19.74	19.77	362,189	+0.08(+0.42%)
Jun 16, 2017	19.61	19.69	19.57	19.69	1,134,416	+0.18(+0.94%)
Jun 15, 2017	19.45	19.53	19.41	19.50	1,212,242	-0.20(-1.02%)
Jun 14, 2017	19.84	19.85	19.66	19.71	478,200	-0.03(-0.17%)
Jun 13, 2017	19.73	19.76	19.69	19.74	538,353	+0.14(+0.70%)
Jun 12, 2017	19.64	19.67	19.55	19.60	812,063	-0.10(-0.50%)
Jun 09, 2017	19.72	19.77	19.62	19.70	4,416,056	-0.08(-0.39%)
Jun 08, 2017	19.74	19.79	19.72	19.78	260,585	+0.01(+0.03%)
Jun 07, 2017	19.81	19.84	19.71	19.77	480,494	-0.02(-0.08%)
Jun 06, 2017	19.76	19.79	19.76	19.79	256,774	-0.04(-0.19%)
Jun 05, 2017	19.83	19.84	19.79	19.83	2,855,401	-0.06(-0.32%)
Jun 02, 2017	19.83	19.90	19.82	19.89	867,649	+0.17(+0.84%)
Jun 01, 2017	19.64	19.73	19.64	19.72	689,690	+0.12(+0.61%)
May 31, 2017	19.68	19.68	19.58	19.60	307,023	-0.01(-0.03%)
May 30, 2017	19.55	19.62	19.55	19.61	1,177,032	-0.02(-0.08%)
May 26, 2017	19.59	19.63	19.59	19.62	293,037	-0.04(-0.22%)
May 25, 2017	19.70	19.72	19.65	19.67	726,273	+0.01(+0.06%)
May 24, 2017	19.60	19.66	19.57	19.66	526,332	+0.04(+0.19%)
May 23, 2017	19.66	19.70	19.60	19.62	386,556	-0.03(-0.14%)
May 22, 2017	19.64	19.66	19.60	19.65	718,755	+0.05(+0.28%)
May 19, 2017	19.48	19.60	19.48	19.59	248,215	+0.26(+1.36%)
May 18, 2017	19.25	19.36	19.19	19.33	477,814	-0.04(-0.23%)
May 17, 2017	19.52	19.54	19.37	19.37	477,202	-0.26(-1.33%)
May 16, 2017	19.62	19.64	19.60	19.64	267,077	+0.11(+0.59%)
May 15, 2017	19.48	19.53	19.47	19.52	254,272	+0.10(+0.53%)
May 12, 2017	19.32	19.42	19.32	19.42	446,021	+0.10(+0.51%)
May 11, 2017	19.29	19.32	19.24	19.32	133,459	-0.03(-0.14%)
May 10, 2017	19.28	19.35	19.28	19.35	238,124	+0.05(+0.28%)
May 09, 2017	19.29	19.31	19.26	19.29	221,094	+0.01(+0.06%)
May 08, 2017	19.28	19.30	19.25	19.28	149,122	-0.08(-0.42%)
May 05, 2017	19.20	19.37	19.19	19.36	275,134	+0.17(+0.88%)
May 04, 2017	19.14	19.19	19.11	19.19	227,339	+0.08(+0.43%)
May 03, 2017	19.11	19.14	19.07	19.11	333,234	-0.06(-0.31%)
May 02, 2017	19.12	19.19	19.11	19.17	262,816	+0.10(+0.54%)

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.