Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.27	20.30	20.26	20.30	4,033	-0.01(-0.04%)
Jul 28, 2017	20.20	20.30	20.20	20.30	12,208	+0.01(+0.04%)
Jul 27, 2017	20.42	20.42	20.27	20.30	45,674	-0.05(-0.25%)
Jul 26, 2017	20.28	20.37	20.28	20.35	71,074	+0.02(+0.10%)
Jul 25, 2017	20.38	20.39	20.32	20.33	3,006	+0.11(+0.53%)
Jul 24, 2017	20.28	20.28	20.22	20.22	2,061	-0.02(-0.10%)
Jul 21, 2017	20.29	20.29	20.21	20.24	7,067	-0.04(-0.21%)
Jul 20, 2017		20.30	20.27	20.28	4,085	+0.01(+0.04%)
Jul 19, 2017	20.22	20.27	20.22	20.27	2,403	+0.12(+0.60%)
Jul 18, 2017	20.09	20.15	20.09	20.15	6,598	-0.01(-0.07%)
Jul 17, 2017	20.14	20.19	20.14	20.17	15,646	+0.09(+0.43%)
Jul 14, 2017	19.98	20.08	19.98	20.08	2,354	-0.27(-1.31%)
Jul 13, 2017	20.33	20.35	20.24	20.35	2,653	+0.29(+1.44%)
Jul 12, 2017	20.00	20.07	20.00	20.06	12,337	+0.10(+0.49%)
Jul 11, 2017	19.79	19.97	19.79	19.96	28,670	+0.10(+0.50%)
Jul 10, 2017	19.79	19.86	19.78	19.86	5,294	+0.03(+0.14%)
Jul 07, 2017	20.06	20.06	19.72	19.83	7,953	+0.08(+0.40%)
Jul 06, 2017	19.81	19.82	19.67	19.75	35,065	-0.11(-0.54%)
Jul 05, 2017	19.79	19.86	19.71	19.86	98,679	+0.02(+0.11%)
Jul 03, 2017	19.90	19.90	19.77	19.84	1,807	+0.04(+0.22%)
Jun 30, 2017	19.77	19.84	19.73	19.80	8,287	+0.06(+0.33%)
Jun 29, 2017	19.90	19.90	19.33	19.73	63,234	-0.26(-1.32%)
Jun 28, 2017	19.89	20.17	19.78	20.00	33,654	+0.06(+0.32%)
Jun 27, 2017	19.97	20.00	19.88	19.93	181,636	-0.11(-0.57%)
Jun 26, 2017	20.02	20.12	20.02	20.05	54,099	-0.07(-0.36%)
Jun 23, 2017	20.01	20.22	19.98	20.12	45,885	+0.14(+0.72%)
Jun 22, 2017	19.94	20.02	19.94	19.97	36,910	+0.06(+0.29%)
Jun 21, 2017	19.86	20.43	19.85	19.92	86,621	-0.02(-0.09%)
Jun 20, 2017	19.95	20.10	19.86	19.94	66,049	+0.03(+0.16%)
Jun 19, 2017	19.82	20.02	19.82	19.90	48,129	+0.13(+0.65%)
Jun 16, 2017	19.78	19.80	19.76	19.78	63,428	+0.09(+0.48%)
Jun 15, 2017	19.88	19.89	19.67	19.68	36,975	-0.14(-0.72%)
Jun 14, 2017	19.97	20.00	19.82	19.82	153,742	-0.01(-0.06%)
Jun 13, 2017	19.89	19.97	19.82	19.84	44,968	+0.02(+0.08%)
Jun 12, 2017	19.79	19.82	19.73	19.82	11,499	-0.01(-0.05%)
Jun 09, 2017	20.04	20.07	19.83	19.83	33,965	-0.11(-0.54%)
Jun 08, 2017	19.87	19.94	19.83	19.94	11,772	+0.03(+0.13%)
Jun 07, 2017	19.79	21.27	19.78	19.91	148,656	+0.11(+0.57%)
Jun 06, 2017	19.80	19.83	19.74	19.80	61,399	-0.06(-0.31%)
Jun 05, 2017	19.85	19.86	19.80	19.86	14,960	+0.01(+0.07%)
Jun 02, 2017	19.80	19.85	19.74	19.85	21,796	-0.02(-0.11%)
Jun 01, 2017	19.66	19.95	19.61	19.87	22,093	+0.02(+0.09%)
May 31, 2017	19.84	19.91	19.66	19.85	14,212	+0.21(+1.08%)
May 30, 2017	19.55	19.64	19.55	19.64	3,321	+0.00(+0.00%)
May 26, 2017	19.61	19.64	19.60	19.64	6,522	+0.00(+0.00%)
May 25, 2017	19.59	19.64	19.58	19.64	3,278	+0.05(+0.26%)
May 24, 2017	19.57	19.59	19.52	19.59	7,583	+0.01(+0.04%)
May 23, 2017	19.50	19.58	19.50	19.58	22,793	+0.02(+0.12%)
May 22, 2017	19.48	19.57	19.38	19.56	82,998	+0.15(+0.79%)
May 19, 2017	19.44	19.45	19.35	19.41	5,132	+0.07(+0.38%)
May 18, 2017	19.33	19.35	19.27	19.33	6,629	-0.06(-0.29%)
May 17, 2017	19.43	19.45	19.39	19.39	48,616	-0.15(-0.77%)
May 16, 2017	19.56	19.56	19.42	19.54	21,510	+0.02(+0.11%)
May 15, 2017	19.47	19.52	19.47	19.52	842	+0.08(+0.43%)
May 12, 2017	19.45	19.45	19.43	19.43	3,055	+0.02(+0.09%)
May 11, 2017	19.34	19.43	19.34	19.41	2,108	-0.08(-0.42%)
May 10, 2017	19.45	19.50	19.35	19.50	18,717	+0.09(+0.48%)
May 09, 2017	19.39	19.43	19.38	19.40	10,000	+0.00(+0.00%)
May 08, 2017	19.49	19.49	19.38	19.40	16,987	+0.01(+0.04%)
May 05, 2017	19.36	19.40	19.33	19.40	5,660	+0.01(+0.06%)
May 04, 2017	19.39	19.39	19.30	19.39	12,211	-0.04(-0.18%)
May 03, 2017	19.40	19.42	19.31	19.42	8,124	-0.00(-0.02%)
May 02, 2017	19.50	19.55	19.42	19.42	18,332	-0.06(-0.33%)

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.