Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.32	20.42	20.13	20.28	809,908	-0.05(-0.23%)
Jul 28, 2017	20.34	20.44	20.28	20.32	394,258	+0.11(+0.53%)
Jul 27, 2017	20.59	20.59	20.07	20.22	926,823	-0.36(-1.73%)
Jul 26, 2017	20.66	20.75	20.50	20.57	828,923	-0.05(-0.23%)
Jul 25, 2017	20.67	20.76	20.47	20.62	531,356	+0.10(+0.46%)
Jul 24, 2017	20.65	20.65	20.46	20.53	388,517	-0.05(-0.23%)
Jul 21, 2017	20.62	20.68	20.43	20.57	715,114	-0.02(-0.12%)
Jul 20, 2017	20.45	20.69	20.39	20.60	683,573	+0.19(+0.93%)
Jul 19, 2017	20.17	20.43	20.14	20.41	518,357	+0.31(+1.53%)
Jul 18, 2017	20.17	20.17	19.91	20.10	474,050	+0.09(+0.44%)
Jul 17, 2017	20.14	20.20	19.94	20.01	444,169	-0.10(-0.50%)
Jul 14, 2017	19.87	20.17	19.85	20.11	512,006	+0.34(+1.74%)
Jul 13, 2017	19.78	19.80	19.65	19.77	510,269	-0.02(-0.12%)
Jul 12, 2017	19.69	19.88	19.51	19.79	930,149	+0.35(+1.83%)
Jul 11, 2017	19.59	19.59	19.37	19.44	631,686	-0.16(-0.82%)
Jul 10, 2017	19.56	19.68	19.48	19.60	472,177	-0.04(-0.18%)
Jul 07, 2017	19.55	19.65	19.39	19.63	472,559	+0.11(+0.58%)
Jul 06, 2017	19.52	19.67	19.44	19.52	556,278	-0.04(-0.21%)
Jul 05, 2017	19.46	19.59	19.33	19.56	680,387	-0.24(-1.19%)
Jul 03, 2017	19.59	19.85	19.59	19.80	145,789	+0.20(+1.03%)
Jun 30, 2017	19.59	19.67	19.38	19.60	896,802	+0.07(+0.33%)
Jun 29, 2017	19.68	19.73	19.45	19.53	752,513	-0.23(-1.17%)
Jun 28, 2017	19.31	19.79	19.31	19.76	648,724	+0.54(+2.80%)
Jun 27, 2017	19.27	19.34	19.13	19.23	588,911	+0.02(+0.09%)
Jun 26, 2017	19.27	19.27	18.99	19.21	757,485	+0.02(+0.12%)
Jun 23, 2017	18.88	19.19	18.85	19.18	927,027	+0.24(+1.28%)
Jun 22, 2017	18.94	19.14	18.81	18.94	673,871	+0.15(+0.82%)
Jun 21, 2017	18.94	18.99	18.75	18.79	661,076	-0.13(-0.69%)
Jun 20, 2017	19.27	19.29	18.88	18.92	591,000	-0.52(-2.66%)
Jun 19, 2017	19.42	19.53	19.36	19.44	441,241	+0.01(+0.06%)
Jun 16, 2017	19.21	19.42	19.19	19.42	1,735,070	+0.22(+1.13%)
Jun 15, 2017	19.16	19.21	18.97	19.21	641,192	-0.04(-0.18%)
Jun 14, 2017	19.73	19.75	19.22	19.24	499,936	-0.39(-2.01%)
Jun 13, 2017	19.48	19.66	19.44	19.64	545,703	+0.24(+1.24%)
Jun 12, 2017	19.36	19.49	19.19	19.39	536,666	+0.08(+0.40%)
Jun 09, 2017	19.23	19.36	19.21	19.32	428,376	+0.15(+0.80%)
Jun 08, 2017	19.11	19.19	19.03	19.16	458,693	+0.05(+0.28%)
Jun 07, 2017	19.32	19.36	19.10	19.11	680,064	-0.21(-1.07%)
Jun 06, 2017	19.25	19.33	19.14	19.32	478,207	+0.07(+0.37%)
Jun 05, 2017	19.04	19.31	18.84	19.25	591,144	+0.13(+0.68%)
Jun 02, 2017	19.04	19.13	18.92	19.12	351,089	+0.05(+0.25%)
Jun 01, 2017	18.86	19.26	18.77	19.07	450,814	+0.26(+1.38%)
May 31, 2017	18.67	18.85	18.67	18.81	600,421	-0.01(-0.03%)
May 30, 2017	18.76	19.00	18.76	18.82	409,511	-0.07(-0.37%)
May 26, 2017	19.09	19.10	18.85	18.89	444,248	-0.21(-1.08%)
May 25, 2017	19.18	19.38	18.96	19.09	597,505	-0.08(-0.43%)
May 24, 2017	18.97	19.21	18.96	19.18	643,849	+0.13(+0.68%)
May 23, 2017	19.25	19.25	19.02	19.05	456,537	-0.08(-0.40%)
May 22, 2017	19.11	19.20	19.01	19.12	343,345	+0.05(+0.25%)
May 19, 2017	18.58	19.13	18.54	19.08	631,653	+0.60(+3.26%)
May 18, 2017	18.50	18.56	18.24	18.47	491,915	-0.03(-0.16%)
May 17, 2017	18.82	18.82	18.49	18.50	447,378	-0.37(-1.95%)
May 16, 2017	19.05	19.10	18.80	18.87	693,915	-0.11(-0.56%)
May 15, 2017	18.87	19.02	18.81	18.98	536,022	+0.32(+1.69%)
May 12, 2017	18.66	18.71	18.53	18.66	427,550	+0.01(+0.03%)
May 11, 2017	18.81	18.88	18.58	18.66	586,583	-0.20(-1.06%)
May 10, 2017	18.82	18.88	18.66	18.85	468,229	+0.20(+1.07%)
May 09, 2017	18.74	18.78	18.56	18.66	635,002	-0.21(-1.12%)
May 08, 2017	18.64	18.90	18.54	18.87	686,262	+0.22(+1.16%)
May 05, 2017	18.15	18.67	18.15	18.65	761,131	+0.58(+3.21%)
May 04, 2017	18.43	18.43	17.96	18.07	878,418	-0.40(-2.16%)
May 03, 2017	18.36	18.50	18.23	18.47	1,005,473	+0.09(+0.48%)
May 02, 2017	18.25	18.38	17.95	18.38	1,102,733	+0.38(+2.11%)

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.