Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		19.74	19.51	19.59	757,046	+0.03(+0.14%)
Jul 28, 2017	19.76	19.81	19.39	19.56	1,117,231	-0.30(-1.51%)
Jul 27, 2017	19.79	20.09	19.75	19.86	1,074,100	-0.10(-0.49%)
Jul 26, 2017	20.40	20.85	19.92	19.96	940,672	-0.88(-4.23%)
Jul 25, 2017	20.72	20.92	20.67	20.84	1,197,283	+0.29(+1.42%)
Jul 24, 2017	20.55	20.68	20.49	20.55	670,059	+0.23(+1.13%)
Jul 21, 2017	20.71	20.72	20.25	20.32	1,224,633	-0.24(-1.16%)
Jul 20, 2017		20.70	20.40	20.56	397,597	-0.01(-0.04%)
Jul 19, 2017	20.49	20.68	20.42	20.57	356,256	+0.08(+0.39%)
Jul 18, 2017	20.36	20.53	20.30	20.49	365,383	-0.04(-0.17%)
Jul 17, 2017	20.52	20.59	20.36	20.52	365,125	+0.00(+0.00%)
Jul 14, 2017	20.48	20.67	20.34	20.52	408,373	-0.22(-1.06%)
Jul 13, 2017	20.70	20.85	20.56	20.74	466,541	+0.04(+0.17%)
Jul 12, 2017	20.64	20.89	20.63	20.71	565,193	-0.03(-0.13%)
Jul 11, 2017	20.78	20.78	20.42	20.73	701,790	-0.02(-0.09%)
Jul 10, 2017	20.86	21.00	20.68	20.75	569,081	-0.19(-0.88%)
Jul 07, 2017	20.88	21.03	20.65	20.94	648,138	+0.19(+0.94%)
Jul 06, 2017	20.95	21.05	20.65	20.74	1,030,884	-0.22(-1.05%)
Jul 05, 2017	21.08	21.17	20.67	20.96	545,287	-0.10(-0.46%)
Jul 03, 2017	20.65	21.15	20.61	21.06	386,176	+0.50(+2.44%)
Jun 30, 2017	20.76	20.78	20.38	20.56	603,149	-0.15(-0.72%)
Jun 29, 2017	20.80	20.85	20.40	20.71	691,269	+0.31(+1.51%)
Jun 28, 2017	20.15	20.52	20.15	20.40	672,325	+0.37(+1.85%)
Jun 27, 2017	20.11	20.29	19.97	20.03	797,339	+0.02(+0.09%)
Jun 26, 2017	19.96	20.24	19.79	20.01	931,925	+0.09(+0.44%)
Jun 23, 2017			19.82	19.92	2,507,296	-0.12(-0.61%)
Jun 22, 2017	20.19	20.27	19.93	20.05	727,507	-0.19(-0.95%)
Jun 21, 2017	20.49	20.51	20.15	20.24	984,606	-0.23(-1.11%)
Jun 20, 2017	20.58	20.77	20.41	20.47	1,082,410	-0.18(-0.85%)
Jun 19, 2017	20.80	20.91	20.55	20.64	798,097	+0.01(+0.04%)
Jun 16, 2017	20.78	20.91	20.63	20.63	2,735,652	-0.31(-1.47%)
Jun 15, 2017	21.00	21.16	20.84	20.94	974,215	-0.12(-0.58%)
Jun 14, 2017	20.82	21.10	20.58	21.06	1,088,321	-0.02(-0.08%)
Jun 13, 2017	21.12	21.26	20.93	21.08	1,099,979	+0.08(+0.38%)
Jun 12, 2017	21.30	21.70	20.91	21.00	996,418	-0.30(-1.40%)
Jun 09, 2017	20.63	21.41	20.58	21.30	1,399,624	+0.80(+3.90%)
Jun 08, 2017	19.90	20.90	19.84	20.50	1,473,633	+0.61(+3.05%)
Jun 07, 2017	19.73	20.03	19.65	19.90	889,524	+0.26(+1.34%)
Jun 06, 2017	19.62	19.80	19.54	19.63	943,795	-0.18(-0.93%)
Jun 05, 2017	19.90	20.13	19.81	19.82	804,113	-0.09(-0.44%)
Jun 02, 2017	19.71	20.16	19.61	19.90	949,838	-0.04(-0.18%)
Jun 01, 2017	19.58	19.95	19.37	19.94	797,490	+0.48(+2.48%)
May 31, 2017	19.61	19.67	19.10	19.46	682,988	-0.13(-0.67%)
May 30, 2017	19.67	19.69	19.38	19.59	545,359	-0.16(-0.80%)
May 26, 2017	19.86	19.92	19.64	19.75	542,981	-0.13(-0.66%)
May 25, 2017	20.04	20.12	19.76	19.88	618,537	-0.11(-0.53%)
May 24, 2017	20.06	20.15	19.81	19.98	494,113	-0.06(-0.31%)
May 23, 2017	19.87	20.13	19.51	20.05	810,397	+0.22(+1.11%)
May 22, 2017	19.71	19.83	19.53	19.83	1,139,354	+0.23(+1.16%)
May 19, 2017	19.48	19.77	19.47	19.60	1,177,235	+0.21(+1.09%)
May 18, 2017	19.12	19.50	19.09	19.39	843,715	+0.26(+1.38%)
May 17, 2017	19.33	19.47	18.97	19.12	949,952	-0.69(-3.50%)
May 16, 2017	19.71	19.83	19.44	19.82	864,599	+0.14(+0.71%)
May 15, 2017	19.72	19.76	19.57	19.68	672,832	+0.15(+0.76%)
May 12, 2017	19.52	19.60	19.31	19.53	540,826	-0.14(-0.71%)
May 11, 2017	19.76	19.95	19.49	19.67	715,645	-0.20(-1.02%)
May 10, 2017	19.90	20.01	19.77	19.87	485,767	-0.11(-0.53%)
May 09, 2017	20.25	20.44	19.90	19.97	565,073	-0.25(-1.22%)
May 08, 2017	20.30	20.43	20.08	20.22	748,378	-0.15(-0.73%)
May 05, 2017	20.33	20.39	20.08	20.37	1,009,393	+0.13(+0.65%)
May 04, 2017	20.38	20.55	20.22	20.24	756,440	+0.10(+0.48%)
May 03, 2017	19.82	20.17	19.78	20.14	549,789	+0.24(+1.19%)
May 02, 2017	20.20	20.21	19.81	19.90	868,816	-0.29(-1.44%)

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.