Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.06	22.10	21.99	22.07	120,790	+0.01(+0.05%)
Jul 28, 2017	22.16	22.16	22.01	22.06	113,233	-0.07(-0.33%)
Jul 27, 2017	22.13	22.15	22.11	22.13	344,251	-0.02(-0.07%)
Jul 26, 2017	22.09	22.16	22.09	22.15	61,123	+0.04(+0.19%)
Jul 25, 2017	22.11	22.16	22.09	22.11	213,358	-0.04(-0.19%)
Jul 24, 2017	22.13	22.18	22.07	22.15	137,369	+0.03(+0.16%)
Jul 21, 2017	22.14	22.15	22.06	22.11	143,399	+0.03(+0.16%)
Jul 20, 2017	22.05	22.14	22.05	22.08	162,464	+0.03(+0.12%)
Jul 19, 2017	22.02	22.08	22.02	22.05	202,337	-0.01(-0.03%)
Jul 18, 2017	22.02	22.07	22.02	22.06	295,797	+0.03(+0.14%)
Jul 17, 2017	22.05	22.06	22.02	22.03	83,385	+0.01(+0.05%)
Jul 14, 2017	21.93	22.05	21.93	22.02	427,507	+0.08(+0.37%)
Jul 13, 2017	21.92	21.97	21.91	21.94	83,204	-0.04(-0.18%)
Jul 12, 2017	21.91	21.99	21.90	21.97	87,857	+0.05(+0.23%)
Jul 11, 2017	21.91	21.95	21.91	21.92	71,491	-0.02(-0.09%)
Jul 10, 2017	21.94	21.95	21.87	21.94	84,337	+0.01(+0.05%)
Jul 07, 2017	21.94	21.94	21.87	21.93	311,083	+0.02(+0.07%)
Jul 06, 2017	21.86	21.95	21.80	21.92	769,380	+0.05(+0.21%)
Jul 05, 2017	21.82	21.92	21.76	21.87	632,083	+0.09(+0.41%)
Jul 03, 2017	21.87	21.92	21.67	21.78	556,283	-0.10(-0.44%)
Jun 30, 2017	21.96	21.96	21.86	21.88	207,826	+0.03(+0.12%)
Jun 29, 2017	21.98	22.01	21.83	21.85	299,213	-0.15(-0.68%)
Jun 28, 2017	22.06	22.07	22.00	22.00	158,721	-0.06(-0.28%)
Jun 27, 2017	22.12	22.15	22.06	22.06	393,984	-0.02(-0.07%)
Jun 26, 2017	22.10	22.15	22.06	22.08	144,917	+0.06(+0.26%)
Jun 23, 2017	22.00	22.10	22.00	22.02	195,979	-0.02(-0.09%)
Jun 22, 2017	22.07	22.17	22.03	22.04	177,735	-0.02(-0.07%)
Jun 21, 2017	22.06	22.12	22.05	22.05	96,898	+0.01(+0.03%)
Jun 20, 2017	22.07	22.10	21.99	22.05	126,335	+0.02(+0.09%)
Jun 19, 2017	22.01	22.05	22.00	22.03	92,592	+0.02(+0.09%)
Jun 16, 2017	22.02	22.07	22.00	22.01	131,233	-0.00(-0.02%)
Jun 15, 2017	22.01	22.03	21.99	22.01	117,554	-0.05(-0.21%)
Jun 14, 2017	22.04	22.07	22.01	22.06	99,754	+0.01(+0.05%)
Jun 13, 2017	22.03	22.05	21.99	22.05	97,925	+0.07(+0.30%)
Jun 12, 2017	22.01	22.06	21.98	21.98	233,817	-0.07(-0.31%)
Jun 09, 2017	22.08	22.08	21.95	22.05	340,448	-0.00(-0.02%)
Jun 08, 2017	22.12	22.12	22.03	22.05	313,124	-0.03(-0.12%)
Jun 07, 2017	22.09	22.12	22.05	22.08	132,091	+0.00(+0.02%)
Jun 06, 2017	22.12	22.12	22.04	22.08	167,382	+0.03(+0.12%)
Jun 05, 2017	22.09	22.12	22.05	22.05	311,923	+0.00(+0.00%)
Jun 02, 2017	22.03	22.14	22.03	22.05	127,104	+0.04(+0.19%)
Jun 01, 2017	22.06	22.06	21.96	22.01	346,310	+0.02(+0.07%)
May 31, 2017	21.97	22.02	21.96	21.99	117,696	+0.06(+0.26%)
May 30, 2017	21.93	21.98	21.92	21.93	89,177	+0.02(+0.10%)
May 26, 2017	21.92	21.94	21.88	21.91	58,635	+0.01(+0.04%)
May 25, 2017	21.90	21.93	21.87	21.90	89,399	+0.05(+0.21%)
May 24, 2017	21.87	21.93	21.86	21.86	85,254	-0.05(-0.25%)
May 23, 2017	21.83	21.91	21.83	21.91	112,156	+0.08(+0.37%)
May 22, 2017	21.90	21.90	21.83	21.83	113,504	-0.02(-0.09%)
May 19, 2017	21.85	21.92	21.83	21.85	96,849	+0.00(+0.02%)
May 18, 2017	21.81	21.87	21.81	21.85	189,204	+0.04(+0.19%)
May 17, 2017	21.80	21.89	21.79	21.80	168,991	+0.03(+0.14%)
May 16, 2017	21.77	21.79	21.76	21.77	91,090	+0.01(+0.05%)
May 15, 2017	21.75	21.79	21.74	21.76	151,027	+0.00(+0.00%)
May 12, 2017	21.77	21.80	21.74	21.76	86,268	+0.00(+0.00%)
May 11, 2017	21.74	21.79	21.74	21.76	144,742	+0.03(+0.12%)
May 10, 2017	21.78	21.79	21.73	21.74	108,684	-0.03(-0.16%)
May 09, 2017	21.75	21.81	21.72	21.77	108,241	-0.00(-0.02%)
May 08, 2017	21.79	21.82	21.73	21.77	179,426	-0.01(-0.04%)
May 05, 2017	21.78	21.79	21.77	21.78	93,958	+0.01(+0.04%)
May 04, 2017	21.80	21.81	21.75	21.77	366,216	-0.02(-0.07%)
May 03, 2017	21.81	21.82	21.75	21.79	88,369	+0.01(+0.03%)
May 02, 2017	21.75	21.84	21.73	21.78	301,246	+0.03(+0.16%)

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.