Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.20	20.41	20.02	20.35	1,651,282	+0.18(+0.89%)
Jul 28, 2017	20.17	20.25	20.00	20.17	2,415,713	+0.02(+0.10%)
Jul 27, 2017	20.05	20.25	19.92	20.15	1,539,163	-0.03(-0.13%)
Jul 26, 2017	20.14	20.26	20.05	20.18	1,389,095	+0.07(+0.36%)
Jul 25, 2017	20.23	20.24	20.00	20.10	1,931,450	-0.13(-0.62%)
Jul 24, 2017	20.24	20.29	20.09	20.23	2,328,063	-0.03(-0.13%)
Jul 21, 2017	20.30	20.34	20.06	20.26	1,595,131	+0.01(+0.07%)
Jul 20, 2017	20.46	20.47	20.21	20.24	1,670,681	-0.13(-0.62%)
Jul 19, 2017	20.13	20.46	20.05	20.37	1,540,896	+0.27(+1.36%)
Jul 18, 2017	20.16	20.34	20.06	20.10	2,965,355	+0.03(+0.13%)
Jul 17, 2017	20.64	20.64	19.96	20.07	3,496,223	+0.13(+0.67%)
Jul 14, 2017	19.78	19.99	19.73	19.94	2,801,397	+0.17(+0.88%)
Jul 13, 2017	19.74	19.82	19.64	19.76	3,098,077	+0.04(+0.20%)
Jul 12, 2017	19.81	19.94	19.66	19.72	3,063,904	+0.09(+0.47%)
Jul 11, 2017	19.64	19.68	19.48	19.63	2,051,484	-0.01(-0.07%)
Jul 10, 2017	20.09	20.12	19.63	19.64	2,120,219	-0.41(-2.02%)
Jul 07, 2017	20.00	20.11	19.87	20.05	2,659,752	+0.09(+0.47%)
Jul 06, 2017	20.54	20.62	19.95	19.96	3,581,610	-0.77(-3.69%)
Jul 05, 2017	21.00	21.05	20.65	20.72	2,062,809	-0.28(-1.33%)
Jul 03, 2017	20.80	21.03	20.66	21.00	858,334	+0.31(+1.48%)
Jun 30, 2017	20.65	20.79	20.53	20.70	3,559,434	+0.13(+0.65%)
Jun 29, 2017	20.83	20.92	20.45	20.56	4,777,250	-0.51(-2.41%)
Jun 28, 2017	21.10	21.25	21.02	21.07	2,312,928	-0.01(-0.03%)
Jun 27, 2017	21.40	21.51	20.97	21.08	2,311,644	-0.38(-1.78%)
Jun 26, 2017	21.55	21.57	21.27	21.46	1,660,568	+0.01(+0.06%)
Jun 23, 2017	21.33	21.63	21.33	21.45	9,495,323	+0.14(+0.65%)
Jun 22, 2017	21.24	21.58	21.19	21.31	2,472,839	+0.05(+0.25%)
Jun 21, 2017	21.35	21.42	21.11	21.25	1,723,444	-0.15(-0.71%)
Jun 20, 2017	21.56	21.56	21.07	21.41	2,434,576	+0.24(+1.15%)
Jun 19, 2017	21.08	21.21	21.01	21.16	2,670,410	+0.04(+0.19%)
Jun 16, 2017	21.06	21.13	20.88	21.12	3,386,441	+0.11(+0.53%)
Jun 15, 2017	20.98	21.29	20.95	21.01	3,977,552	-0.10(-0.47%)
Jun 14, 2017	21.08	21.40	21.05	21.11	3,422,063	+0.17(+0.82%)
Jun 13, 2017	20.97	21.01	20.81	20.94	4,198,636	-0.03(-0.16%)
Jun 12, 2017	20.75	20.98	20.65	20.97	2,352,900	+0.26(+1.27%)
Jun 09, 2017	20.50	20.72	20.33	20.71	2,189,118	+0.16(+0.77%)
Jun 08, 2017	20.63	20.68	20.28	20.55	1,653,949	-0.08(-0.38%)
Jun 07, 2017	20.58	20.70	20.47	20.63	1,555,711	+0.03(+0.13%)
Jun 06, 2017	20.75	20.75	20.58	20.60	1,711,540	-0.08(-0.38%)
Jun 05, 2017	20.78	20.87	20.60	20.68	1,807,166	-0.16(-0.76%)
Jun 02, 2017	20.59	20.90	20.49	20.84	2,206,492	+0.34(+1.64%)
Jun 01, 2017	20.23	20.55	20.09	20.50	3,752,475	+0.28(+1.40%)
May 31, 2017	20.27	20.40	20.06	20.22	4,516,402	-0.05(-0.26%)
May 30, 2017	20.25	20.40	20.19	20.27	1,723,235	-0.04(-0.19%)
May 26, 2017	20.59	20.67	20.27	20.31	1,839,901	-0.29(-1.41%)
May 25, 2017	20.79	20.85	20.60	20.60	2,865,664	-0.18(-0.86%)
May 24, 2017	20.81	20.90	20.67	20.78	2,300,276	-0.07(-0.35%)
May 23, 2017	20.92	21.09	20.83	20.85	2,706,557	-0.03(-0.16%)
May 22, 2017	20.81	21.00	20.73	20.89	2,922,817	+0.13(+0.60%)
May 19, 2017	20.90	20.93	20.55	20.76	3,676,441	+0.06(+0.29%)
May 18, 2017	20.41	20.71	20.27	20.70	3,715,917	+0.32(+1.58%)
May 17, 2017	20.36	20.61	20.33	20.38	5,131,342	+0.01(+0.03%)
May 16, 2017	20.44	20.46	20.20	20.37	6,604,093	-0.01(-0.06%)
May 15, 2017	20.36	20.75	20.30	20.38	3,078,659	+0.07(+0.36%)
May 12, 2017	20.11	20.37	20.09	20.31	8,046,586	+0.26(+1.28%)
May 11, 2017	19.90	20.07	19.77	20.05	3,425,703	+0.13(+0.63%)
May 10, 2017	19.66	20.02	19.57	19.93	4,293,351	+0.32(+1.65%)
May 09, 2017	19.68	19.90	19.53	19.61	5,983,675	-0.04(-0.20%)
May 08, 2017	19.67	19.73	19.36	19.65	5,841,341	+0.02(+0.10%)
May 05, 2017	19.46	19.80	19.41	19.63	14,238,364	+0.29(+1.50%)
May 04, 2017	19.59	19.66	19.26	19.34	11,582,834	-0.32(-1.64%)
May 03, 2017	19.44	19.93	19.39	19.66	47,476,664	+0.14(+0.74%)
May 02, 2017	20.00	20.02	19.38	19.51	9,612,424	-0.65(-3.20%)

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.