Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.92	19.92	19.55	19.71	3,601,237	-0.24(-1.21%)
Jul 28, 2017	19.64	20.15	19.62	19.95	5,979,620	+0.13(+0.66%)
Jul 27, 2017	19.68	19.84	19.11	19.82	6,135,645	+0.66(+3.46%)
Jul 26, 2017	19.22	19.50	19.09	19.16	5,360,710	+0.12(+0.65%)
Jul 25, 2017		19.54		19.03	14,204,566	-0.33(-1.71%)
Jul 24, 2017	19.33	19.42	19.21	19.36	3,091,310	+0.10(+0.54%)
Jul 21, 2017	19.53	19.59	19.21	19.26	3,529,903	-0.37(-1.86%)
Jul 20, 2017	19.82	19.87	19.51	19.63	3,829,863	-0.18(-0.91%)
Jul 19, 2017	19.06	19.90	19.05	19.81	5,248,851	+0.60(+3.13%)
Jul 18, 2017	19.47	19.47	19.07	19.21	2,397,915	+0.00(+0.00%)
Jul 17, 2017	19.25	19.47	19.19	19.21	2,530,747	-0.19(-0.96%)
Jul 14, 2017		19.59	19.24	19.39	4,187,612	+0.38(+2.00%)
Jul 13, 2017	18.66	19.07	18.49	19.01	6,279,226	-0.06(-0.29%)
Jul 12, 2017	19.05	19.45	18.95	19.07	3,762,865	+0.02(+0.11%)
Jul 11, 2017	18.85	19.46	18.74	19.05	7,056,481	+0.28(+1.51%)
Jul 10, 2017	18.27	18.97	18.27	18.76	5,677,360	+0.30(+1.61%)
Jul 07, 2017	18.34	18.50	18.18	18.47	3,695,922	-0.15(-0.82%)
Jul 06, 2017	18.98	19.00	18.60	18.62	4,160,447	-0.33(-1.75%)
Jul 05, 2017	19.09	19.14	18.71	18.95	6,190,303	-0.52(-2.70%)
Jul 03, 2017	18.96	19.54	18.94	19.47	2,937,982	+0.69(+3.68%)
Jun 30, 2017	18.82	18.91	18.70	18.78	5,201,128	-0.01(-0.07%)
Jun 29, 2017	18.78	18.87	18.66	18.80	6,249,780	-0.01(-0.07%)
Jun 28, 2017	18.75	18.97	18.74	18.81	3,991,669	+0.22(+1.19%)
Jun 27, 2017	18.71	18.92	18.57	18.59	5,394,277	+0.03(+0.15%)
Jun 26, 2017	18.63	18.70	18.50	18.56	2,735,216	+0.12(+0.67%)
Jun 23, 2017	18.50	18.66	18.39	18.44	3,355,253	-0.02(-0.11%)
Jun 22, 2017	18.22	18.70	18.13	18.46	5,504,509	+0.17(+0.91%)
Jun 21, 2017	18.55	18.56	18.12	18.29	6,483,588	-0.09(-0.49%)
Jun 20, 2017	18.49	18.50	18.25	18.38	5,230,301	-0.42(-2.24%)
Jun 19, 2017	18.96	18.98	18.76	18.80	5,551,612	-0.25(-1.30%)
Jun 16, 2017	18.87	19.07	18.81	19.05	15,994,838	-0.05(-0.25%)
Jun 15, 2017	18.87	19.23	18.87	19.10	9,330,344	-0.50(-2.54%)
Jun 14, 2017	19.91	19.92	19.36	19.60	5,443,303	-0.35(-1.77%)
Jun 13, 2017	19.74	20.01	19.73	19.95	3,959,467	+0.13(+0.66%)
Jun 12, 2017	19.88	19.96	19.65	19.82	5,037,960	+0.11(+0.56%)
Jun 09, 2017	19.33	19.89	19.28	19.71	5,840,097	+0.32(+1.64%)
Jun 08, 2017		19.52	19.26	19.39	4,612,512	-0.10(-0.50%)
Jun 07, 2017	19.79	19.94	19.39	19.49	7,328,271	-0.56(-2.79%)
Jun 06, 2017	19.85	20.14	19.82	20.05	4,918,702	-0.04(-0.21%)
Jun 05, 2017	19.97	20.27	19.94	20.09	2,904,218	+0.06(+0.31%)
Jun 02, 2017	20.05	20.23	19.85	20.03	6,030,839	-0.30(-1.46%)
Jun 01, 2017	19.82	20.34	19.72	20.32	6,584,644	+0.33(+1.66%)
May 31, 2017	19.83	20.05	19.63	19.99	8,905,677	+0.19(+0.94%)
May 30, 2017	20.01	20.04	19.81	19.81	4,160,826	-0.27(-1.34%)
May 26, 2017	19.85	20.20	19.85	20.08	8,308,713	-0.21(-1.06%)
May 25, 2017	21.28	21.34	20.28	20.29	15,161,798	-1.33(-6.13%)
May 24, 2017	21.93	22.02	21.35	21.62	5,458,250	-0.34(-1.54%)
May 23, 2017	22.22	22.24	21.85	21.95	4,126,979	-0.21(-0.97%)
May 22, 2017	22.35	22.42	22.06	22.17	3,370,929	+0.01(+0.06%)
May 19, 2017	21.92	22.28	21.84	22.15	4,333,473	+0.37(+1.71%)
May 18, 2017	21.28	21.95	21.26	21.78	3,721,247	+0.18(+0.83%)
May 17, 2017	21.68	21.73	21.42	21.60	4,273,123	-0.08(-0.38%)
May 16, 2017	22.04	22.13	21.61	21.68	4,620,873	-0.03(-0.16%)
May 15, 2017		22.02	21.65	21.72	4,335,099	+0.37(+1.71%)
May 12, 2017	21.78	21.82	21.26	21.35	3,134,668	-0.42(-1.93%)
May 11, 2017	22.12	22.12	21.72	21.77	3,411,722	-0.33(-1.50%)
May 10, 2017	22.06	22.37	22.03	22.11	4,737,358	+0.27(+1.23%)
May 09, 2017	21.82	21.91	21.59	21.84	3,086,921	+0.02(+0.09%)
May 08, 2017	21.78	21.97	21.72	21.82	3,580,106	-0.23(-1.06%)
May 05, 2017	21.70	22.07	21.59	22.05	3,212,173	+0.63(+2.93%)
May 04, 2017	21.55	21.58	21.27	21.42	5,912,851	-0.10(-0.48%)
May 03, 2017	21.45	21.59	21.29	21.53	5,448,968	+0.28(+1.33%)
May 02, 2017	21.24	21.48	21.13	21.24	6,596,739	+0.48(+2.33%)

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.