Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.84	21.18	20.77	20.92	622,396	+0.21(+1.01%)
Jul 28, 2017	20.44	20.78	20.35	20.71	180,416	+0.21(+1.02%)
Jul 27, 2017	20.05	20.84	19.95	20.50	690,473	+0.76(+3.85%)
Jul 26, 2017	20.42	20.42	19.60	19.74	241,532	-0.68(-3.33%)
Jul 25, 2017	20.50	20.80	20.37	20.42	283,537	-0.03(-0.15%)
Jul 24, 2017	20.32	20.49	20.04	20.45	139,857	-0.01(-0.05%)
Jul 21, 2017	20.50	20.58	20.21	20.46	290,971	-0.06(-0.29%)
Jul 20, 2017	20.65	20.71	20.44	20.52	133,346	-0.10(-0.48%)
Jul 19, 2017	20.56	20.76	20.34	20.62	603,209	+0.09(+0.44%)
Jul 18, 2017	20.22	20.55	20.09	20.53	299,673	+0.26(+1.28%)
Jul 17, 2017	20.35	20.38	20.17	20.27	385,267	-0.04(-0.20%)
Jul 14, 2017	20.12	20.35	20.02	20.31	339,175	+0.20(+0.99%)
Jul 13, 2017	19.92	20.18	19.84	20.11	306,750	+0.17(+0.85%)
Jul 12, 2017	19.67	20.07	19.67	19.94	600,034	+0.27(+1.37%)
Jul 11, 2017	19.47	19.75	19.32	19.67	681,598	+0.23(+1.18%)
Jul 10, 2017	19.00	19.48	18.91	19.44	605,838	+0.53(+2.80%)
Jul 07, 2017	19.19	19.19	18.47	18.91	337,834	-0.31(-1.61%)
Jul 06, 2017	19.51	19.60	19.11	19.22	278,158	-0.34(-1.74%)
Jul 05, 2017	19.67	19.73	19.39	19.56	127,496	-0.14(-0.71%)
Jul 04, 2017	19.59	19.73	19.48	19.70	37,074	+0.11(+0.56%)
Jul 03, 2017	19.59	19.59	19.59	19.59	0	+0.00(+0.00%)
Jun 30, 2017	19.71	19.71	19.43	19.59	145,914	-0.10(-0.51%)
Jun 29, 2017	19.96	19.96	19.53	19.69	252,247	-0.25(-1.25%)
Jun 28, 2017	19.50	20.14	19.43	19.94	266,207	+0.50(+2.57%)
Jun 27, 2017	19.16	19.58	19.03	19.44	873,459	+0.27(+1.41%)
Jun 26, 2017	19.25	19.27	19.08	19.17	180,565	-0.08(-0.42%)
Jun 23, 2017	19.23	19.25	19.14	19.25	106,852	+0.00(+0.00%)
Jun 22, 2017	19.17	19.29	19.05	19.25	74,480	+0.07(+0.36%)
Jun 21, 2017	19.13	19.22	19.04	19.18	69,195	+0.09(+0.47%)
Jun 20, 2017	19.17	19.18	18.93	19.09	157,690	-0.08(-0.42%)
Jun 19, 2017	19.23	19.23	18.92	19.17	175,938	-0.02(-0.10%)
Jun 16, 2017	18.78	19.22	18.46	19.19	528,645	+0.36(+1.91%)
Jun 15, 2017	18.61	18.95	18.61	18.83	134,252	+0.09(+0.48%)
Jun 14, 2017	18.98	19.04	18.69	18.74	104,087	-0.27(-1.42%)
Jun 13, 2017	19.04	19.04	18.70	19.01	121,032	+0.03(+0.16%)
Jun 12, 2017	18.96	19.27	18.85	18.98	108,367	-0.01(-0.05%)
Jun 09, 2017	18.97	19.06	18.86	18.99	93,789	-0.06(-0.31%)
Jun 08, 2017	18.98	19.07	18.76	19.05	101,206	+0.00(+0.00%)
Jun 07, 2017	19.18	19.30	18.99	19.05	106,507	-0.13(-0.68%)
Jun 06, 2017	18.98	19.25	18.72	19.18	177,860	-0.06(-0.31%)
Jun 05, 2017	19.33	19.37	19.12	19.24	67,936	-0.10(-0.52%)
Jun 02, 2017	19.34	19.45	19.15	19.34	278,746	-0.04(-0.21%)
Jun 01, 2017	19.28	19.55	18.94	19.38	210,993	+0.14(+0.73%)
May 31, 2017	19.33	19.33	18.89	19.24	428,553	-0.09(-0.47%)
May 30, 2017	19.33	19.35	19.25	19.33	117,545	+0.01(+0.05%)
May 29, 2017	19.21	19.36	19.13	19.32	20,389	+0.14(+0.73%)
May 26, 2017	18.92	19.43	18.90	19.18	216,082	+0.25(+1.32%)
May 25, 2017	19.12	19.21	18.88	18.93	116,835	-0.16(-0.84%)
May 24, 2017	19.10	19.12	18.74	19.09	195,355	+0.04(+0.21%)
May 23, 2017	19.25	19.25	18.94	19.05	212,325	-0.18(-0.94%)
May 19, 2017	18.79	19.33	18.77	19.23	262,746	+0.45(+2.40%)
May 18, 2017	18.79	18.98	18.66	18.78	281,875	-0.08(-0.42%)
May 17, 2017	19.11	19.19	18.77	18.86	360,127	-0.33(-1.72%)
May 16, 2017	19.01	19.23	18.96	19.19	157,954	+0.28(+1.48%)
May 15, 2017	18.71	18.95	18.60	18.91	136,876	+0.21(+1.12%)
May 12, 2017	18.70	18.95	18.59	18.70	227,008	-0.07(-0.37%)
May 11, 2017	19.24	19.26	18.64	18.77	275,187	-0.46(-2.39%)
May 10, 2017	19.28	19.45	19.15	19.23	269,905	+0.00(+0.00%)
May 09, 2017	19.20	19.30	19.13	19.23	232,539	+0.09(+0.47%)
May 08, 2017	19.18	19.21	18.90	19.14	367,576	+0.02(+0.10%)
May 05, 2017	19.15	19.25	18.92	19.12	455,104	-0.47(-2.40%)
May 04, 2017	19.82	19.82	19.28	19.59	310,167	-0.26(-1.31%)
May 03, 2017	20.09	20.20	19.69	19.85	187,593	-0.32(-1.59%)
May 02, 2017	20.66	20.92	20.07	20.17	330,078	-0.31(-1.51%)

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.