Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.62	22.67	22.57	22.67	50,466	-0.01(-0.03%)
Jul 28, 2017	22.55	22.67	22.54	22.67	93,706	+0.15(+0.65%)
Jul 27, 2017	22.64	22.64	22.49	22.53	69,913	+0.02(+0.10%)
Jul 26, 2017	22.40	22.52	22.36	22.50	44,261	+0.08(+0.35%)
Jul 25, 2017	22.44	22.46	22.40	22.43	37,169	+0.00(+0.00%)
Jul 24, 2017	22.36	22.43	22.36	22.43	51,776	+0.05(+0.24%)
Jul 21, 2017	22.33	22.40	22.32	22.37	96,666	-0.02(-0.07%)
Jul 20, 2017	22.36	22.42	22.30	22.39	48,656	+0.04(+0.17%)
Jul 19, 2017	22.25	22.36	22.25	22.35	88,129	+0.15(+0.66%)
Jul 18, 2017	22.21	22.24	22.16	22.20	206,636	+0.14(+0.63%)
Jul 17, 2017	22.10	22.10	22.05	22.06	360,975	-0.06(-0.28%)
Jul 14, 2017	22.06	22.16	22.03	22.13	234,941	+0.21(+0.95%)
Jul 13, 2017	21.85	21.92	21.85	21.92	98,748	+0.12(+0.53%)
Jul 12, 2017	21.67	21.81	21.67	21.80	92,108	+0.11(+0.50%)
Jul 11, 2017	21.61	21.69	21.57	21.69	189,524	-0.05(-0.21%)
Jul 10, 2017	21.70	21.76	21.70	21.74	83,869	+0.05(+0.21%)
Jul 07, 2017	21.66	21.72	21.61	21.69	102,607	+0.01(+0.04%)
Jul 06, 2017	21.70	21.76	21.67	21.68	151,336	-0.10(-0.46%)
Jul 05, 2017	21.72	21.80	21.68	21.78	106,823	-0.09(-0.42%)
Jul 03, 2017	21.90	21.92	21.85	21.88	62,656	-0.15(-0.70%)
Jun 30, 2017	22.03	22.05	21.95	22.03	109,930	-0.02(-0.07%)
Jun 29, 2017	22.13	22.13	21.95	22.05	138,178	-0.12(-0.52%)
Jun 28, 2017	22.13	22.19	22.09	22.16	105,135	+0.05(+0.25%)
Jun 27, 2017	22.18	22.18	22.09	22.11	127,004	-0.09(-0.42%)
Jun 26, 2017	22.30	22.32	22.19	22.20	98,941	-0.04(-0.17%)
Jun 23, 2017	22.19	22.26	22.19	22.24	94,046	+0.06(+0.28%)
Jun 22, 2017	22.18	22.20	22.14	22.18	56,761	-0.05(-0.21%)
Jun 21, 2017	22.24	22.26	22.19	22.23	100,810	-0.08(-0.35%)
Jun 20, 2017	22.44	22.44	22.30	22.30	568,474	-0.30(-1.34%)
Jun 19, 2017	22.62	22.63	22.57	22.61	62,974	-0.06(-0.27%)
Jun 16, 2017	22.61	22.67	22.55	22.67	96,198	+0.12(+0.54%)
Jun 15, 2017	22.51	22.57	22.50	22.54	51,972	-0.14(-0.61%)
Jun 14, 2017	22.71	22.83	22.61	22.68	95,513	+0.06(+0.27%)
Jun 13, 2017	22.57	22.64	22.57	22.62	48,947	+0.25(+1.09%)
Jun 12, 2017	22.30	22.41	22.30	22.38	47,261	-0.05(-0.20%)
Jun 09, 2017	22.37	22.46	22.34	22.42	35,363	-0.08(-0.34%)
Jun 08, 2017	22.53	22.53	22.45	22.50	126,266	-0.16(-0.71%)
Jun 07, 2017	22.67	22.68	22.59	22.66	75,926	+0.04(+0.17%)
Jun 06, 2017	22.61	22.62	22.57	22.62	144,252	+0.12(+0.54%)
Jun 05, 2017	22.54	22.54	22.47	22.50	63,127	-0.13(-0.58%)
Jun 02, 2017	22.51	22.63	22.49	22.63	92,217	+0.24(+1.06%)
Jun 01, 2017	22.31	22.39	22.31	22.39	56,527	+0.23(+1.04%)
May 31, 2017	22.20	22.20	22.13	22.16	40,533	+0.08(+0.35%)
May 30, 2017	22.00	22.09	22.00	22.08	141,535	+0.02(+0.07%)
May 26, 2017	22.08	22.08	22.05	22.07	69,714	-0.02(-0.07%)
May 25, 2017	22.05	22.09	22.04	22.08	224,182	+0.06(+0.28%)
May 24, 2017	21.95	22.02	21.92	22.02	101,312	+0.10(+0.45%)
May 23, 2017	22.01	22.01	21.91	21.92	74,527	-0.09(-0.42%)
May 22, 2017	21.98	22.04	21.98	22.02	110,799	+0.11(+0.49%)
May 19, 2017	21.89	21.92	21.85	21.91	173,945	+0.11(+0.49%)
May 18, 2017	21.74	21.82	21.74	21.80	151,188	-0.02(-0.07%)
May 17, 2017	21.92	21.92	21.82	21.82	278,242	-0.11(-0.49%)
May 16, 2017	21.92	21.94	21.91	21.92	541,968	-0.02(-0.07%)
May 15, 2017	21.95	21.95	21.91	21.94	242,548	+0.11(+0.53%)
May 12, 2017	21.74	21.82	21.74	21.82	139,226	+0.02(+0.11%)
May 11, 2017	21.74	21.80	21.74	21.80	145,848	-0.01(-0.03%)
May 10, 2017	21.74	21.82	21.67	21.81	79,752	+0.02(+0.07%)
May 09, 2017	21.78	21.83	21.76	21.79	44,204	-0.01(-0.04%)
May 08, 2017	21.85	21.85	21.76	21.80	147,639	+0.00(+0.00%)
May 05, 2017	21.62	21.80	21.61	21.80	111,482	+0.11(+0.53%)
May 04, 2017	21.62	21.69	21.61	21.69	92,763	-0.03(-0.14%)
May 03, 2017	21.74	21.74	21.68	21.72	72,268	-0.08(-0.35%)
May 02, 2017	21.72	21.81	21.72	21.79	120,045	+0.21(+0.96%)

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.