Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.72	19.92	19.33	19.56	855,237	-0.09(-0.46%)
Jul 28, 2017	19.87	20.27	19.53	19.65	1,330,366	-0.30(-1.52%)
Jul 27, 2017	20.28	20.32	19.86	19.96	653,706	-0.29(-1.42%)
Jul 26, 2017	20.21	20.32	19.96	20.24	540,499	+0.01(+0.04%)
Jul 25, 2017	20.14	20.41	20.10	20.23	1,163,620	+0.17(+0.86%)
Jul 24, 2017	19.61	20.15	19.61	20.06	646,316	+0.47(+2.38%)
Jul 21, 2017	19.80	19.95	19.59	19.60	686,351	-0.10(-0.50%)
Jul 20, 2017	19.63	19.96	19.63	19.69	1,435,363	+0.16(+0.84%)
Jul 19, 2017	19.56	19.61	19.44	19.53	2,108,682	+0.07(+0.34%)
Jul 18, 2017	19.24	19.50	19.19	19.46	1,007,261	+0.16(+0.85%)
Jul 17, 2017	19.60	19.68	19.29	19.30	363,042	-0.32(-1.63%)
Jul 14, 2017	19.65	19.83	19.47	19.62	303,540	-0.01(-0.04%)
Jul 13, 2017	19.83	19.85	19.36	19.63	698,919	-0.17(-0.87%)
Jul 12, 2017	19.78	19.95	19.63	19.80	704,766	+0.15(+0.75%)
Jul 11, 2017	19.46	19.73	19.38	19.65	579,800	+0.19(+0.97%)
Jul 10, 2017	19.16	19.67	19.06	19.46	976,804	+0.25(+1.32%)
Jul 07, 2017	18.93	19.34	18.88	19.21	638,670	+0.31(+1.65%)
Jul 06, 2017	18.87	18.99	18.78	18.90	656,894	-0.02(-0.13%)
Jul 05, 2017	19.03	19.29	18.68	18.92	1,476,891	-0.24(-1.24%)
Jul 03, 2017	19.33	19.42	18.98	19.16	325,941	-0.11(-0.59%)
Jun 30, 2017	19.24	19.42	19.08	19.28	561,771	+0.03(+0.17%)
Jun 29, 2017	19.51	19.51	19.06	19.24	661,891	-0.21(-1.09%)
Jun 28, 2017	19.33	19.57	19.29	19.46	933,253	+0.17(+0.89%)
Jun 27, 2017	19.53	19.59	19.22	19.29	690,533	-0.25(-1.30%)
Jun 26, 2017	19.65	19.87	19.46	19.54	738,133	-0.11(-0.54%)
Jun 23, 2017		19.70	18.96	19.65	6,923,381	+0.55(+2.87%)
Jun 22, 2017	19.14	19.25	18.86	19.10	1,166,484	+0.02(+0.13%)
Jun 21, 2017	19.51	19.53	19.04	19.07	953,438	-0.37(-1.90%)
Jun 20, 2017	19.82	19.85	19.38	19.44	483,429	-0.45(-2.26%)
Jun 19, 2017	19.65	20.05	19.59	19.89	766,954	+0.31(+1.59%)
Jun 16, 2017	19.38	19.61	19.32	19.58	1,241,717	+0.12(+0.63%)
Jun 15, 2017	19.56	19.76	19.26	19.46	514,847	-0.23(-1.16%)
Jun 14, 2017	19.97	20.09	19.60	19.69	609,498	-0.29(-1.43%)
Jun 13, 2017	19.51	20.07	19.51	19.97	1,058,655	+0.50(+2.56%)
Jun 12, 2017	19.44	19.65	19.26	19.47	652,786	+0.02(+0.13%)
Jun 09, 2017	19.82	19.84	19.38	19.45	905,185	-0.32(-1.61%)
Jun 08, 2017	19.82	19.85	19.65	19.77	718,448	-0.04(-0.21%)
Jun 07, 2017	19.59	19.87	19.44	19.81	1,353,109	+0.25(+1.25%)
Jun 06, 2017	19.32	19.74	19.27	19.56	1,356,074	+0.16(+0.84%)
Jun 05, 2017	19.30	19.45	19.21	19.40	926,967	+0.11(+0.55%)
Jun 02, 2017	19.42	19.62	19.17	19.29	944,316	-0.19(-0.97%)
Jun 01, 2017	19.39	19.65	19.35	19.48	817,748	+0.13(+0.68%)
May 31, 2017	19.32	19.39	19.15	19.35	886,689	+0.07(+0.38%)
May 30, 2017	19.41	19.46	19.23	19.28	417,757	-0.16(-0.84%)
May 26, 2017	19.24	19.47	19.19	19.44	637,446	+0.17(+0.89%)
May 25, 2017	19.30	19.42	18.91	19.27	1,382,217	-0.08(-0.42%)
May 24, 2017	19.46	19.46	19.20	19.35	548,518	-0.04(-0.21%)
May 23, 2017	19.48	19.57	19.38	19.39	951,697	-0.03(-0.17%)
May 22, 2017	19.47	19.66	19.38	19.42	632,650	+0.00(+0.00%)
May 19, 2017	19.33	19.65	19.33	19.42	507,404	+0.11(+0.59%)
May 18, 2017	19.33	19.46	19.21	19.31	611,470	-0.01(-0.04%)
May 17, 2017	19.71	19.72	19.31	19.32	894,519	-0.59(-2.96%)
May 16, 2017	19.62	20.01	19.43	19.91	670,597	+0.25(+1.29%)
May 15, 2017	19.86	19.91	19.62	19.65	679,973	-0.02(-0.08%)
May 12, 2017	18.99	19.74	18.97	19.67	2,935,241	+0.61(+3.22%)
May 11, 2017	18.91	19.19	18.72	19.06	1,126,989	+0.04(+0.21%)
May 10, 2017	18.66	19.15	18.65	19.02	1,111,716	+0.33(+1.79%)
May 09, 2017	18.36	18.72	18.36	18.68	897,082	+0.33(+1.82%)
May 08, 2017	18.53	18.53	18.21	18.35	992,475	-0.26(-1.40%)
May 05, 2017	18.34	18.90	17.94	18.61	2,365,761	-0.01(-0.04%)
May 04, 2017	18.91	18.93	18.55	18.62	764,765	-0.24(-1.30%)
May 03, 2017	18.72	18.95	18.62	18.86	1,982,437	+0.11(+0.61%)
May 02, 2017	18.88	19.18	18.66	18.75	649,817	-0.07(-0.39%)

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.