Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.17	20.17	20.01	20.02	57,109	-0.08(-0.38%)
Jul 28, 2017	20.11	20.11	20.06	20.10	10,026	-0.01(-0.04%)
Jul 27, 2017	20.23	20.23	20.05	20.11	73,383	-0.06(-0.32%)
Jul 26, 2017	20.22	20.22	20.15	20.17	12,382	+0.04(+0.19%)
Jul 25, 2017	20.16	20.16	20.11	20.13	239,718	+0.04(+0.20%)
Jul 24, 2017	19.99	20.09	19.99	20.09	29,080	+0.02(+0.08%)
Jul 21, 2017	20.14	20.14	20.02	20.08	58,047	-0.16(-0.79%)
Jul 20, 2017	20.28	20.28	20.17	20.24	27,599	+0.02(+0.11%)
Jul 19, 2017	20.20	20.23	20.17	20.21	34,808	+0.09(+0.45%)
Jul 18, 2017	20.08	20.12	20.04	20.12	40,944	-0.04(-0.19%)
Jul 17, 2017	20.11	20.18	20.11	20.16	25,183	-0.05(-0.26%)
Jul 14, 2017	20.15	20.21	20.13	20.21	79,440	+0.05(+0.26%)
Jul 13, 2017	20.11	20.17	20.10	20.16	169,107	+0.07(+0.34%)
Jul 12, 2017	20.10	20.14	20.07	20.09	103,783	+0.15(+0.76%)
Jul 11, 2017	19.91	19.95	19.85	19.94	33,026	+0.05(+0.27%)
Jul 10, 2017	19.86	19.89	19.85	19.88	11,908	+0.04(+0.22%)
Jul 07, 2017	19.77	19.85	19.75	19.84	3,453	+0.08(+0.42%)
Jul 06, 2017	19.76	19.82	19.76	19.76	24,012	-0.16(-0.80%)
Jul 05, 2017	19.83	19.93	19.83	19.92	14,171	-0.00(-0.02%)
Jul 03, 2017	19.90	19.93	19.90	19.92	1,557	+0.10(+0.51%)
Jun 30, 2017	19.88	19.88	19.77	19.82	9,858	+0.04(+0.20%)
Jun 29, 2017	19.99	19.99	19.70	19.78	42,181	-0.25(-1.26%)
Jun 28, 2017	19.93	20.04	19.92	20.03	18,275	+0.11(+0.54%)
Jun 27, 2017	19.99	20.01	19.92	19.92	11,306	-0.14(-0.72%)
Jun 26, 2017	20.11	20.11	20.05	20.07	7,686	+0.08(+0.42%)
Jun 23, 2017	19.89	19.98	19.89	19.98	10,756	+0.02(+0.11%)
Jun 22, 2017	19.97	19.99	19.93	19.96	21,278	+0.07(+0.34%)
Jun 21, 2017	19.85	19.97	19.85	19.89	21,525	-0.03(-0.15%)
Jun 20, 2017	20.07	20.07	19.92	19.92	23,629	-0.15(-0.74%)
Jun 19, 2017	20.05	20.09	20.05	20.07	19,252	+0.15(+0.75%)
Jun 16, 2017	19.84	19.92	19.84	19.92	4,269	+0.15(+0.74%)
Jun 15, 2017	19.73	19.81	19.71	19.78	16,390	-0.13(-0.66%)
Jun 14, 2017	19.94	19.95	19.88	19.91	16,241	-0.07(-0.34%)
Jun 13, 2017	19.94	19.97	19.91	19.97	14,023	+0.11(+0.53%)
Jun 12, 2017	19.89	19.89	19.83	19.87	8,608	-0.09(-0.45%)
Jun 09, 2017	20.01	20.03	19.89	19.96	17,071	-0.02(-0.08%)
Jun 08, 2017	19.93	19.97	19.92	19.97	8,933	+0.06(+0.29%)
Jun 07, 2017	19.96	19.96	19.87	19.91	7,983	-0.01(-0.03%)
Jun 06, 2017	19.90	19.93	19.90	19.92	17,972	-0.09(-0.45%)
Jun 05, 2017	20.00	20.01	19.97	20.01	22,971	-0.07(-0.34%)
Jun 02, 2017	20.07	20.08	20.02	20.08	10,778	+0.10(+0.51%)
Jun 01, 2017	19.87	19.99	19.87	19.98	17,788	+0.14(+0.70%)
May 31, 2017	19.87	19.87	19.81	19.84	28,112	-0.04(-0.19%)
May 30, 2017	19.88	19.89	19.84	19.88	10,841	-0.05(-0.23%)
May 26, 2017	19.91	19.92	19.86	19.92	7,022	-0.02(-0.08%)
May 25, 2017	19.85	19.95	19.85	19.94	16,403	+0.08(+0.42%)
May 24, 2017	19.89	19.89	19.83	19.85	9,588	-0.05(-0.27%)
May 23, 2017	19.86	19.94	19.86	19.91	45,552	+0.01(+0.07%)
May 22, 2017	19.91	19.91	19.88	19.89	6,799	+0.03(+0.16%)
May 19, 2017	19.80	19.87	19.80	19.86	10,356	+0.15(+0.76%)
May 18, 2017	19.61	19.74	19.61	19.71	32,934	+0.02(+0.11%)
May 17, 2017	19.91	19.91	19.67	19.69	34,135	-0.33(-1.65%)
May 16, 2017	20.06	20.06	20.00	20.02	30,888	+0.01(+0.05%)
May 15, 2017	19.96	20.03	19.96	20.01	4,378	+0.07(+0.36%)
May 12, 2017	19.90	19.94	19.89	19.94	35,888	+0.03(+0.16%)
May 11, 2017	19.91	19.92	19.85	19.90	33,710	-0.05(-0.24%)
May 10, 2017	19.91	19.95	19.88	19.95	132,853	+0.05(+0.23%)
May 09, 2017	19.91	19.95	19.90	19.91	58,198	+0.05(+0.27%)
May 08, 2017	19.73	19.85	19.73	19.85	16,095	+0.05(+0.23%)
May 05, 2017	19.68	19.82	19.66	19.81	17,225	+0.17(+0.84%)
May 04, 2017	19.64	19.66	19.58	19.64	26,113	+0.03(+0.14%)
May 03, 2017	19.58	19.64	19.54	19.61	28,379	+0.00(+0.01%)
May 02, 2017	19.56	19.61	19.54	19.61	18,791	+0.10(+0.50%)

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.