Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.03	19.82	19.03	19.70	14,154	+0.78(+4.13%)
Jul 28, 2017	18.90	19.08	18.88	18.92	17,909	+0.23(+1.23%)
Jul 27, 2017	18.60	18.94	18.59	18.69	2,409	+0.08(+0.44%)
Jul 26, 2017	18.64	18.70	18.61	18.61	9,374	-0.05(-0.26%)
Jul 25, 2017	18.86	18.86	18.64	18.66	9,724	+0.06(+0.30%)
Jul 24, 2017	18.73	18.91	18.60	18.60	13,459	-0.13(-0.67%)
Jul 21, 2017	18.70	18.73	18.69	18.73	4,645	-0.04(-0.21%)
Jul 20, 2017	18.80	18.80	18.69	18.77	4,839	-0.03(-0.16%)
Jul 19, 2017	18.99	18.99	18.80	18.80	3,957	-0.19(-1.01%)
Jul 18, 2017	19.13	19.13	18.80	18.99	11,091	-0.25(-1.28%)
Jul 17, 2017	19.21	19.77	19.21	19.23	7,800	+0.01(+0.06%)
Jul 14, 2017	19.34	19.34	19.21	19.22	3,281	-0.12(-0.61%)
Jul 13, 2017	19.19	19.86	19.17	19.34	4,275	+0.20(+1.03%)
Jul 12, 2017	19.13	19.14	19.12	19.14	1,769	+0.06(+0.31%)
Jul 11, 2017	19.02	19.54	19.01	19.08	3,879	+0.18(+0.94%)
Jul 10, 2017	18.97	19.16	18.69	18.90	32,321	-0.07(-0.37%)
Jul 07, 2017	18.91	19.30	18.91	18.97	7,437	-0.06(-0.30%)
Jul 06, 2017	19.17	19.40	18.93	19.03	13,376	-0.48(-2.47%)
Jul 05, 2017	19.12	19.71	19.12	19.51	7,416	+0.00(+0.00%)
Jul 03, 2017	19.38	19.86	19.34	19.51	8,638	+0.49(+2.58%)
Jun 29, 2017		19.02	19.02	19.02	1,817	-0.09(-0.45%)
Jun 28, 2017	19.17	19.35	19.11	19.11	6,217	+0.17(+0.92%)
Jun 27, 2017	19.18	19.28	18.93	18.93	15,378	-0.32(-1.65%)
Jun 26, 2017	19.43	19.76	19.25	19.25	9,717	-0.18(-0.94%)
Jun 23, 2017	19.44	19.80	19.20	19.43	5,490	+0.02(+0.09%)
Jun 22, 2017	19.11	19.45	18.92	19.42	8,178	+0.47(+2.48%)
Jun 21, 2017	19.52	19.58	18.73	18.95	36,765	-0.79(-4.01%)
Jun 20, 2017	19.62	19.86	19.27	19.74	9,563	+0.12(+0.60%)
Jun 19, 2017	19.71	19.73	19.62	19.62	4,119	-0.13(-0.66%)
Jun 16, 2017	19.75	19.75	19.67	19.75	2,241	-0.02(-0.11%)
Jun 15, 2017	19.68	19.77	18.96	19.77	1,739	+0.04(+0.22%)
Jun 14, 2017	19.74	19.78	19.59	19.73	8,150	-0.04(-0.20%)
Jun 13, 2017	19.61	19.86	19.61	19.77	12,920	+0.23(+1.20%)
Jun 12, 2017	19.92	19.93	19.16	19.53	38,293	-0.39(-1.96%)
Jun 09, 2017	19.73	19.93	19.73	19.93	3,838	+0.27(+1.37%)
Jun 08, 2017	19.77	19.77	19.66	19.66	3,580	+0.02(+0.08%)
Jun 07, 2017	19.66	19.69	19.56	19.64	12,462	+0.03(+0.17%)
Jun 06, 2017	19.79	19.83	19.61	19.61	24,371	-0.26(-1.29%)
Jun 05, 2017	19.23	20.19	19.21	19.86	49,308	+0.66(+3.46%)
Jun 02, 2017	19.09	19.20	19.07	19.20	7,980	+0.23(+1.19%)
Jun 01, 2017	19.15	19.15	18.97	18.97	6,040	-0.26(-1.33%)
May 31, 2017	19.03	19.23	18.98	19.23	14,375	+0.17(+0.91%)
May 30, 2017	18.93	19.12	18.93	19.06	9,045	+0.09(+0.46%)
May 26, 2017	18.99	19.01	18.94	18.97	6,696	-0.03(-0.14%)
May 25, 2017	19.00	19.12	18.97	19.00	8,675	-0.03(-0.14%)
May 24, 2017	18.95	19.02	18.87	19.02	6,661	+0.06(+0.30%)
May 23, 2017	19.01	19.01	18.84	18.96	10,555	-0.05(-0.25%)
May 22, 2017	18.86	19.01	18.86	19.01	17,124	+0.28(+1.51%)
May 19, 2017	18.87	19.12	18.73	18.73	10,486	+0.04(+0.21%)
May 18, 2017	19.12	19.12	18.66	18.69	25,197	-0.27(-1.42%)
May 17, 2017	19.23	19.23	18.86	18.96	12,021	-0.20(-1.07%)
May 16, 2017	19.29	19.29	18.96	19.16	25,298	-0.13(-0.70%)
May 15, 2017	19.26	19.34	19.08	19.30	20,806	+0.09(+0.47%)
May 12, 2017	19.13	19.23	19.13	19.21	7,112	-0.10(-0.50%)
May 11, 2017	19.08	19.51	19.03	19.30	20,369	+0.18(+0.95%)
May 10, 2017	19.23	19.23	18.88	19.12	18,572	-0.11(-0.56%)
May 09, 2017	19.32	19.32	19.14	19.23	10,341	-0.04(-0.23%)
May 08, 2017	19.26	19.84	19.20	19.27	19,377	+0.15(+0.79%)
May 05, 2017	19.14	19.37	19.03	19.12	11,201	-0.34(-1.76%)
May 04, 2017	19.36	19.46	19.01	19.46	8,133	+0.32(+1.65%)
May 03, 2017	19.07	19.38	19.07	19.15	20,304	+0.06(+0.32%)
May 02, 2017	19.36	19.36	18.64	19.09	24,207	+0.01(+0.07%)

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.