Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.40	20.40	20.07	20.28	301,686	-1.42(-6.54%)
Jul 28, 2017	20.99	21.74	20.95	21.70	122,814	+0.81(+3.88%)
Jul 27, 2017	20.90	20.91	20.80	20.89	113,372	+0.14(+0.67%)
Jul 26, 2017	20.60	20.76	20.60	20.75	129,346	+0.11(+0.53%)
Jul 25, 2017	20.51	20.75	20.39	20.64	248,709	+0.38(+1.88%)
Jul 24, 2017	20.31	20.31	20.14	20.26	114,143	-0.05(-0.25%)
Jul 21, 2017	20.29	20.34	20.19	20.31	107,897	+0.19(+0.94%)
Jul 20, 2017		20.39	19.77	20.12	329,381	+0.35(+1.77%)
Jul 19, 2017	19.92	19.92	19.72	19.77	152,965	-0.09(-0.45%)
Jul 18, 2017	19.91	19.91	19.82	19.86	93,612	-0.02(-0.10%)
Jul 17, 2017	19.93	19.95	19.84	19.88	123,698	-0.03(-0.15%)
Jul 14, 2017	19.80	19.95	19.68	19.91	79,388	+0.36(+1.84%)
Jul 13, 2017	19.49	19.55	19.38	19.55	372,528	-0.09(-0.46%)
Jul 12, 2017	19.53	19.67	19.53	19.64	131,188	+0.01(+0.05%)
Jul 11, 2017	19.57	19.63	19.43	19.63	187,083	+0.28(+1.45%)
Jul 10, 2017	19.34	19.36	19.20	19.35	88,645	+0.15(+0.78%)
Jul 07, 2017	19.20	19.20	19.02	19.20	119,433	+0.01(+0.05%)
Jul 06, 2017	19.23	19.24	19.14	19.19	104,122	-0.17(-0.88%)
Jul 05, 2017	19.38	19.38	19.30	19.36	92,616	+0.13(+0.68%)
Jul 03, 2017	19.23	19.29	19.23	19.23	104,207	-0.07(-0.36%)
Jun 30, 2017	19.33	19.36	19.25	19.30	95,585	+0.03(+0.13%)
Jun 29, 2017	19.30	19.43	19.18	19.27	89,087	-0.23(-1.15%)
Jun 28, 2017	19.43	19.50	19.29	19.50	132,699	+0.03(+0.15%)
Jun 27, 2017	19.55	19.59	19.47	19.47	119,692	-0.09(-0.46%)
Jun 26, 2017	19.60	19.70	19.50	19.56	166,280	+0.13(+0.67%)
Jun 23, 2017	19.34	19.53	19.34	19.43	171,914	-0.03(-0.15%)
Jun 22, 2017	19.32	19.49	19.32	19.46	128,549	-0.04(-0.18%)
Jun 21, 2017	19.48	19.51	19.40	19.50	154,095	+0.06(+0.31%)
Jun 20, 2017	19.41	19.48	19.32	19.43	92,467	-0.01(-0.05%)
Jun 19, 2017	19.32	19.48	19.21	19.45	149,073	+0.21(+1.12%)
Jun 16, 2017	19.00	19.23	19.00	19.23	141,565	-0.12(-0.62%)
Jun 15, 2017	19.27	19.36	19.25	19.35	160,972	-0.32(-1.65%)
Jun 14, 2017	19.78	19.80	19.60	19.68	212,959	-0.25(-1.23%)
Jun 13, 2017	19.78	20.02	19.78	19.92	131,715	+0.29(+1.48%)
Jun 12, 2017	19.39	19.63	19.39	19.63	157,809	-0.22(-1.11%)
Jun 09, 2017	19.95	20.02	19.85	19.85	85,644	-0.13(-0.65%)
Jun 08, 2017	20.00	20.02	19.90	19.98	96,523	+0.01(+0.05%)
Jun 07, 2017	19.96	20.06	19.94	19.97	127,255	-0.06(-0.30%)
Jun 06, 2017	20.02	20.05	19.90	20.03	120,306	-0.17(-0.87%)
Jun 05, 2017	20.23	20.25	20.12	20.20	107,666	+0.08(+0.39%)
Jun 02, 2017	19.74	20.13	19.74	20.13	107,921	+0.60(+3.08%)
Jun 01, 2017	19.71	19.71	19.50	19.52	120,640	-0.17(-0.86%)
May 31, 2017	19.68	19.81	19.54	19.70	128,536	+0.07(+0.36%)
May 30, 2017	19.61	19.80	19.43	19.62	148,887	+0.05(+0.28%)
May 26, 2017	19.65	19.70	19.52	19.57	105,757	-0.25(-1.26%)
May 25, 2017	19.90	20.00	19.49	19.82	307,081	+0.33(+1.67%)
May 24, 2017	19.61	19.66	19.34	19.49	156,969	-0.20(-1.00%)
May 23, 2017	19.70	19.80	19.66	19.69	124,721	-0.07(-0.35%)
May 22, 2017	19.92	19.92	19.69	19.76	121,393	-0.02(-0.10%)
May 19, 2017	19.60	19.81	19.60	19.78	147,137	+0.11(+0.56%)
May 18, 2017	19.41	19.74	19.41	19.67	159,783	-0.19(-0.96%)
May 17, 2017	19.97	20.00	19.81	19.86	197,100	-0.06(-0.30%)
May 16, 2017	19.97	19.97	19.90	19.92	102,739	-0.05(-0.25%)
May 15, 2017	19.95	19.97	19.93	19.97	74,002	-0.01(-0.03%)
May 12, 2017	20.00	20.01	19.96	19.98	117,436	-0.04(-0.20%)
May 11, 2017	20.07	20.07	20.00	20.02	102,512	-0.06(-0.31%)
May 10, 2017	20.11	20.13	20.05	20.08	155,995	-0.31(-1.51%)
May 09, 2017	20.50	20.51	20.38	20.39	120,174	-0.17(-0.85%)
May 08, 2017	20.52	20.62	20.45	20.56	125,101	+0.18(+0.88%)
May 05, 2017	20.25	20.38	20.22	20.38	189,136	+0.16(+0.79%)
May 04, 2017	20.16	20.40	20.10	20.22	119,928	-0.02(-0.10%)
May 03, 2017	20.20	20.24	20.08	20.24	101,971	+0.02(+0.10%)
May 02, 2017	19.95	20.33	19.95	20.22	247,163	+0.15(+0.75%)

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.