Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.18	20.57	20.08	20.45	173,702	+0.50(+2.52%)
Jul 28, 2017	20.36	20.55	19.60	19.95	340,369	-0.41(-2.03%)
Jul 27, 2017	20.69	20.79	20.32	20.36	208,689	-0.30(-1.45%)
Jul 26, 2017	20.53	20.66	20.43	20.66	115,739	+0.21(+1.05%)
Jul 25, 2017	20.32	20.51	20.23	20.45	132,642	+0.17(+0.83%)
Jul 24, 2017	20.43	20.48	20.23	20.28	159,762	-0.13(-0.66%)
Jul 21, 2017	20.17	20.43	20.17	20.41	117,289	+0.10(+0.47%)
Jul 20, 2017	20.10	20.32	19.94	20.32	151,154	+0.23(+1.13%)
Jul 19, 2017	20.02	20.20	19.94	20.09	104,865	+0.10(+0.50%)
Jul 18, 2017	20.18	20.18	19.79	19.99	109,531	-0.03(-0.17%)
Jul 17, 2017	19.97	20.03	19.92	20.03	102,334	+0.08(+0.40%)
Jul 14, 2017	19.89	20.01	19.86	19.95	122,086	+0.05(+0.25%)
Jul 13, 2017	19.94	19.94	19.70	19.90	101,174	+0.24(+1.21%)
Jul 12, 2017	19.71	19.86	19.60	19.66	136,735	+0.05(+0.23%)
Jul 11, 2017	19.63	19.71	19.41	19.61	99,084	-0.01(-0.06%)
Jul 10, 2017	19.78	19.82	19.41	19.62	107,515	-0.07(-0.37%)
Jul 07, 2017	19.45	19.78	19.37	19.70	68,182	+0.23(+1.18%)
Jul 06, 2017	19.48	19.48	19.30	19.47	98,690	-0.02(-0.12%)
Jul 05, 2017	19.58	19.66	19.44	19.49	127,955	-0.06(-0.31%)
Jul 03, 2017	19.80	19.80	19.50	19.55	57,597	-0.25(-1.28%)
Jun 30, 2017	19.74	19.87	19.44	19.80	157,454	+0.22(+1.14%)
Jun 29, 2017	19.64	19.93	19.43	19.58	179,566	-0.01(-0.04%)
Jun 28, 2017	19.34	19.64	19.26	19.59	288,059	+0.27(+1.39%)
Jun 27, 2017	19.99	20.07	19.25	19.32	194,163	-0.64(-3.19%)
Jun 26, 2017	19.49	20.08	19.49	19.96	292,470	+0.51(+2.60%)
Jun 23, 2017		19.50	19.28	19.45	91,298	+0.18(+0.95%)
Jun 22, 2017	19.31	19.40	19.18	19.27	64,488	-0.05(-0.24%)
Jun 21, 2017	19.34	19.50	19.18	19.31	143,264	+0.03(+0.14%)
Jun 20, 2017	19.38	19.52	19.21	19.29	136,320	-0.09(-0.47%)
Jun 19, 2017	19.79	19.79	19.19	19.38	218,192	-0.36(-1.84%)
Jun 16, 2017	19.13	19.74	19.08	19.74	446,640	+0.61(+3.21%)
Jun 15, 2017	18.94	19.13	18.94	19.13	115,377	+0.08(+0.40%)
Jun 14, 2017	18.88	19.06	18.88	19.05	120,831	+0.11(+0.59%)
Jun 13, 2017	18.90	19.09	18.79	18.94	109,993	+0.17(+0.92%)
Jun 12, 2017	18.58	18.96	18.58	18.77	194,979	+0.04(+0.20%)
Jun 09, 2017	18.46	18.80	18.40	18.73	126,340	+0.36(+1.96%)
Jun 08, 2017	18.33	18.57	18.23	18.37	108,016	+0.04(+0.23%)
Jun 07, 2017	18.44	18.51	18.27	18.33	102,981	-0.02(-0.08%)
Jun 06, 2017	18.33	18.37	18.27	18.34	157,076	-0.00(-0.02%)
Jun 05, 2017	18.57	18.57	18.25	18.35	142,972	-0.23(-1.24%)
Jun 02, 2017	18.59	18.69	18.41	18.58	117,333	-0.01(-0.06%)
Jun 01, 2017	18.37	18.65	18.33	18.59	170,825	+0.30(+1.66%)
May 31, 2017	18.60	18.69	18.28	18.29	222,368	-0.32(-1.71%)
May 30, 2017	18.69	18.89	18.48	18.60	238,840	-0.10(-0.53%)
May 26, 2017	18.60	18.94	18.51	18.70	202,781	+0.03(+0.18%)
May 25, 2017	18.84	18.92	18.56	18.67	287,968	-0.17(-0.92%)
May 24, 2017	18.79	18.95	18.74	18.84	131,054	+0.05(+0.24%)
May 23, 2017	19.09	19.12	18.73	18.80	206,921	-0.27(-1.41%)
May 22, 2017	18.96	19.10	18.86	19.06	155,933	+0.24(+1.26%)
May 19, 2017	19.13	19.13	18.79	18.83	227,702	-0.08(-0.43%)
May 18, 2017	18.66	19.13	18.44	18.91	307,756	+0.21(+1.13%)
May 17, 2017	19.28	19.65	18.62	18.70	416,244	-0.69(-3.56%)
May 16, 2017	19.80	19.86	19.23	19.39	187,553	-0.40(-2.02%)
May 15, 2017	19.09	19.85	19.09	19.79	349,345	+0.70(+3.66%)
May 12, 2017	18.98	19.25	18.75	19.09	305,664	+0.02(+0.10%)
May 11, 2017	19.26	19.29	18.90	19.07	367,609	-0.08(-0.40%)
May 10, 2017	18.91	19.48	18.91	19.15	474,244	+0.23(+1.22%)
May 09, 2017	19.79	20.04	18.81	18.91	976,679	-0.86(-4.35%)
May 08, 2017	19.73	19.95	19.39	19.77	393,788	+0.14(+0.70%)
May 05, 2017	19.54	19.73	19.42	19.64	314,490	+0.26(+1.33%)
May 04, 2017	19.32	19.91	19.00	19.38	326,758	+0.01(+0.08%)
May 03, 2017	19.95	19.95	19.27	19.36	445,813	-0.47(-2.36%)
May 02, 2017	19.81	20.02	19.69	19.83	288,482	+0.03(+0.17%)

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.