Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.46	19.52	19.30	19.47	137,862	+0.03(+0.17%)
Jul 28, 2017	19.31	19.52	19.30	19.43	115,290	+0.11(+0.57%)
Jul 27, 2017	19.53	19.59	19.19	19.32	137,832	-0.20(-1.02%)
Jul 26, 2017	19.63	19.63	19.50	19.52	202,234	-0.06(-0.29%)
Jul 25, 2017	19.72	19.83	19.57	19.58	255,563	-0.14(-0.72%)
Jul 24, 2017	19.77	19.78	19.53	19.72	172,504	-0.01(-0.05%)
Jul 21, 2017	20.01	20.03	19.71	19.73	135,101	-0.17(-0.86%)
Jul 20, 2017	19.86	19.99	19.74	19.91	114,677	+0.05(+0.24%)
Jul 19, 2017	19.71	19.97	19.70	19.86	227,559	+0.18(+0.92%)
Jul 18, 2017	19.89	20.01	19.59	19.68	252,538	-0.32(-1.62%)
Jul 17, 2017	19.77	20.18	19.77	20.00	212,204	+0.22(+1.11%)
Jul 14, 2017	19.89	19.95	19.75	19.78	162,758	-0.14(-0.72%)
Jul 13, 2017	19.72	20.01	19.52	19.92	336,880	+0.19(+0.97%)
Jul 12, 2017	19.68	19.87	19.53	19.73	271,342	+0.13(+0.68%)
Jul 11, 2017	19.56	19.83	19.51	19.60	144,429	+0.00(+0.00%)
Jul 10, 2017	20.02	20.02	19.57	19.60	175,240	-0.43(-2.14%)
Jul 07, 2017	19.79	20.10	19.73	20.03	169,904	+0.26(+1.30%)
Jul 06, 2017	20.00	20.20	19.71	19.77	274,080	-0.35(-1.75%)
Jul 05, 2017	20.05	20.23	19.95	20.12	313,611	+0.09(+0.43%)
Jul 03, 2017	20.14	20.14	20.00	20.04	71,819	-0.09(-0.43%)
Jun 30, 2017	20.32	20.32	20.00	20.12	234,469	-0.17(-0.84%)
Jun 29, 2017	20.35	20.43	20.00	20.30	261,882	-0.08(-0.37%)
Jun 28, 2017	20.07	20.39	20.02	20.37	179,277	+0.44(+2.20%)
Jun 27, 2017	20.15	20.30	19.86	19.93	458,223	-0.29(-1.41%)
Jun 26, 2017	20.10	20.39	20.09	20.22	271,943	+0.08(+0.38%)
Jun 23, 2017		20.16	19.84	20.14	538,805	+0.11(+0.57%)
Jun 22, 2017	19.91	20.18	19.81	20.03	194,387	+0.05(+0.24%)
Jun 21, 2017	19.81	20.01	19.78	19.98	237,473	+0.22(+1.11%)
Jun 20, 2017	19.58	19.90	19.58	19.76	176,170	+0.21(+1.07%)
Jun 19, 2017	19.83	19.84	19.48	19.55	184,116	-0.16(-0.82%)
Jun 16, 2017	19.18	19.71	19.18	19.71	360,486	+0.29(+1.52%)
Jun 15, 2017	19.21	19.44	19.09	19.42	160,638	+0.00(+0.00%)
Jun 14, 2017	19.50	19.59	19.33	19.42	104,379	-0.01(-0.05%)
Jun 13, 2017	19.76	19.81	19.38	19.43	120,952	-0.19(-0.97%)
Jun 12, 2017	19.86	19.95	19.44	19.62	140,926	-0.26(-1.29%)
Jun 09, 2017	19.72	19.98	19.63	19.88	166,644	+0.20(+1.01%)
Jun 08, 2017	19.81	19.90	19.54	19.68	143,078	-0.19(-0.96%)
Jun 07, 2017	19.53	19.89	19.27	19.87	179,650	+0.34(+1.75%)
Jun 06, 2017	19.53	19.77	19.33	19.52	101,650	-0.18(-0.92%)
Jun 05, 2017	19.88	19.88	19.39	19.71	128,496	-0.10(-0.53%)
Jun 02, 2017	19.80	20.00	19.66	19.81	186,991	+0.07(+0.34%)
Jun 01, 2017	19.23	19.76	19.02	19.74	245,501	+0.49(+2.57%)
May 31, 2017	19.16	19.27	19.02	19.25	216,616	+0.22(+1.15%)
May 30, 2017	19.33	19.42	19.01	19.03	217,008	-0.36(-1.86%)
May 26, 2017	19.35	19.50	19.01	19.39	122,610	-0.01(-0.05%)
May 25, 2017	19.23	19.42	19.09	19.40	228,936	+0.21(+1.09%)
May 24, 2017	19.27	19.43	19.04	19.19	272,650	-0.08(-0.39%)
May 23, 2017	19.22	19.39	19.18	19.27	162,680	+0.01(+0.05%)
May 22, 2017	19.68	19.71	19.22	19.26	234,232	-0.42(-2.12%)
May 19, 2017	19.77	19.97	19.56	19.68	603,256	-0.09(-0.43%)
May 18, 2017	19.85	20.08	19.67	19.76	285,831	-0.11(-0.57%)
May 17, 2017	20.08	20.29	19.87	19.88	225,249	-0.39(-1.92%)
May 16, 2017	20.45	20.66	20.19	20.27	181,666	-0.12(-0.61%)
May 15, 2017	19.91	20.43	19.90	20.39	260,104	+0.60(+3.02%)
May 12, 2017	19.96	20.13	19.74	19.79	221,637	-0.22(-1.09%)
May 11, 2017	20.02	20.04	19.70	20.01	150,160	-0.05(-0.24%)
May 10, 2017	20.17	20.20	19.89	20.06	240,379	-0.16(-0.80%)
May 09, 2017	19.89	20.32	19.88	20.22	251,090	+0.38(+1.92%)
May 08, 2017	19.80	19.99	19.49	19.84	356,917	+0.06(+0.29%)
May 05, 2017	20.20	20.37	19.75	19.78	304,010	-0.45(-2.21%)
May 04, 2017	19.52	20.28	19.47	20.23	343,895	+0.69(+3.55%)
May 03, 2017	19.22	19.66	19.14	19.53	373,880	+0.31(+1.63%)
May 02, 2017	20.47	21.16	18.56	19.22	1,247,911	+1.24(+6.87%)

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.