Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.31	20.83	20.26	20.75	129,031	+0.45(+2.23%)
Jul 28, 2017	20.34	20.75	20.18	20.30	140,803	-0.48(-2.29%)
Jul 27, 2017	20.80	20.93	20.59	20.77	91,463	+0.08(+0.41%)
Jul 26, 2017	20.97	21.07	20.61	20.69	200,941	-0.34(-1.64%)
Jul 25, 2017	20.89	21.08	20.71	21.03	175,667	+0.35(+1.70%)
Jul 24, 2017	20.66	20.80	20.53	20.68	116,689	+0.03(+0.15%)
Jul 21, 2017	20.77	20.77	20.50	20.65	164,512	-0.05(-0.26%)
Jul 20, 2017	20.70	20.75	20.52	20.70	116,562	-0.01(-0.04%)
Jul 19, 2017	20.67	20.93	20.62	20.71	195,222	+0.04(+0.19%)
Jul 18, 2017	20.70	20.78	20.54	20.67	94,335	-0.04(-0.18%)
Jul 17, 2017	20.50	20.83	20.35	20.71	206,225	+0.21(+1.05%)
Jul 14, 2017	20.49	20.60	20.38	20.50	118,409	-0.18(-0.89%)
Jul 13, 2017	20.63	20.70	20.39	20.68	82,235	+0.04(+0.19%)
Jul 12, 2017	20.57	20.80	20.52	20.64	109,650	+0.12(+0.60%)
Jul 11, 2017	20.74	20.80	20.43	20.52	110,697	-0.17(-0.81%)
Jul 10, 2017	20.72	20.92	20.57	20.69	109,299	-0.06(-0.30%)
Jul 07, 2017	20.73	20.84	20.54	20.75	128,821	+0.07(+0.33%)
Jul 06, 2017	20.86	20.90	20.59	20.68	150,909	-0.27(-1.28%)
Jul 05, 2017	21.20	21.20	20.75	20.95	155,074	-0.24(-1.12%)
Jul 03, 2017	21.03	21.29	20.80	21.19	118,725	+0.41(+1.95%)
Jun 30, 2017	20.89	21.02	20.51	20.78	879,392	-0.11(-0.51%)
Jun 29, 2017	20.95	21.13	20.57	20.89	88,371	+0.08(+0.41%)
Jun 28, 2017	20.41	20.96	20.41	20.80	95,472	+0.47(+2.30%)
Jun 27, 2017	20.18	20.49	20.11	20.34	122,513	+0.22(+1.11%)
Jun 26, 2017	20.13	20.39	20.04	20.11	148,705	-0.02(-0.08%)
Jun 23, 2017	20.57	20.64	20.12	20.13	1,085,625	-0.42(-2.05%)
Jun 22, 2017	20.54	20.90	20.39	20.55	109,437	+0.01(+0.04%)
Jun 21, 2017	20.98	21.06	20.50	20.54	97,073	-0.41(-1.94%)
Jun 20, 2017	21.10	21.35	20.88	20.95	97,603	-0.31(-1.44%)
Jun 19, 2017	21.58	21.88	21.19	21.26	98,087	-0.27(-1.25%)
Jun 16, 2017	21.41	21.65	21.34	21.52	161,197	-0.03(-0.14%)
Jun 15, 2017	21.52	21.82	21.46	21.55	80,512	-0.20(-0.92%)
Jun 14, 2017	21.54	21.76	21.21	21.75	110,109	+0.13(+0.60%)
Jun 13, 2017	21.44	21.80	21.36	21.62	123,108	+0.28(+1.33%)
Jun 12, 2017	21.20	21.84	21.02	21.34	286,161	+0.15(+0.69%)
Jun 09, 2017	20.98	21.45	20.98	21.19	250,819	+0.33(+1.58%)
Jun 08, 2017	20.50	21.16	20.48	20.87	178,032	+0.34(+1.64%)
Jun 07, 2017	20.41	20.63	20.21	20.53	82,983	+0.15(+0.75%)
Jun 06, 2017	20.35	20.50	20.16	20.37	91,052	-0.05(-0.22%)
Jun 05, 2017	20.70	21.23	20.41	20.42	183,669	-0.29(-1.41%)
Jun 02, 2017	20.37	20.94	20.37	20.71	157,943	+0.24(+1.16%)
Jun 01, 2017	20.36	20.51	20.14	20.47	78,724	+0.17(+0.83%)
May 31, 2017	20.18	20.51	19.92	20.31	193,090	+0.15(+0.76%)
May 30, 2017	20.08	20.18	19.94	20.15	107,994	-0.03(-0.15%)
May 26, 2017	20.15	20.39	20.11	20.18	105,380	-0.01(-0.04%)
May 25, 2017	20.28	20.81	19.92	20.19	154,465	-0.04(-0.19%)
May 24, 2017	20.42	20.44	19.94	20.23	252,091	-0.18(-0.86%)
May 23, 2017	20.34	20.44	20.12	20.41	209,062	+0.04(+0.19%)
May 22, 2017	20.44	20.50	20.24	20.37	121,316	-0.02(-0.08%)
May 19, 2017	20.61	20.73	20.33	20.38	119,947	-0.23(-1.12%)
May 18, 2017	20.36	20.77	20.36	20.61	111,852	+0.17(+0.82%)
May 17, 2017	20.96	21.34	20.30	20.44	249,437	-0.75(-3.54%)
May 16, 2017	21.08	21.22	20.82	21.19	180,090	+0.15(+0.73%)
May 15, 2017	21.00	21.36	20.87	21.04	137,142	+0.19(+0.92%)
May 12, 2017	20.99	21.00	20.56	20.85	149,894	-0.21(-1.02%)
May 11, 2017	21.44	21.64	21.05	21.06	196,252	-0.38(-1.79%)
May 10, 2017	21.26	21.50	21.25	21.45	160,137	+0.12(+0.57%)
May 09, 2017	21.76	21.76	21.19	21.32	189,660	-0.35(-1.63%)
May 08, 2017	21.85	22.05	21.58	21.68	283,756	+0.15(+0.68%)
May 05, 2017	21.69	21.76	21.40	21.53	110,096	-0.10(-0.46%)
May 04, 2017	21.62	21.82	21.38	21.63	112,849	+0.11(+0.53%)
May 03, 2017	21.25	21.62	21.25	21.52	148,700	+0.17(+0.79%)
May 02, 2017	21.32	21.38	21.11	21.35	105,522	+0.09(+0.43%)

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.