Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.77	22.03	21.59	21.96	327,567	+0.19(+0.89%)
Jul 28, 2017	22.21	22.45	21.62	21.76	425,097	-0.68(-3.05%)
Jul 27, 2017	22.34	22.67	22.17	22.45	663,379	+0.17(+0.77%)
Jul 26, 2017	22.69	22.78	22.21	22.28	390,077	-0.51(-2.25%)
Jul 25, 2017	22.55	22.82	22.42	22.79	785,747	+0.42(+1.90%)
Jul 24, 2017	21.96	22.41	21.96	22.37	366,016	+0.41(+1.86%)
Jul 21, 2017	21.92	22.05	21.86	21.96	510,261	+0.07(+0.34%)
Jul 20, 2017		22.17	21.78	21.88	469,234	-0.01(-0.03%)
Jul 19, 2017	22.28	22.40	21.79	21.89	1,009,480	-0.45(-2.00%)
Jul 18, 2017	22.33	22.54	22.22	22.34	312,046	-0.15(-0.66%)
Jul 17, 2017	22.36	22.56	22.19	22.49	196,662	+0.11(+0.50%)
Jul 14, 2017	22.17	22.56	22.14	22.37	297,511	-0.08(-0.36%)
Jul 13, 2017	22.35	22.54	22.21	22.46	224,686	+0.07(+0.33%)
Jul 12, 2017	22.25	22.84	22.25	22.38	476,898	+0.07(+0.30%)
Jul 11, 2017	22.50	22.57	22.27	22.31	309,552	-0.25(-1.09%)
Jul 10, 2017	22.88	22.92	22.44	22.56	389,471	-0.36(-1.56%)
Jul 07, 2017	22.83	22.96	22.54	22.92	323,284	+0.20(+0.88%)
Jul 06, 2017	22.90	23.07	22.65	22.72	488,908	-0.19(-0.81%)
Jul 05, 2017	23.23	23.23	22.84	22.90	732,886	-0.34(-1.47%)
Jul 03, 2017	22.84	23.43	22.84	23.24	199,484	+0.45(+1.99%)
Jun 30, 2017	22.86	22.86	22.59	22.79	663,798	+0.01(+0.03%)
Jun 29, 2017	22.72	22.95	22.55	22.78	1,080,894	+0.54(+2.41%)
Jun 28, 2017	21.69	22.26	21.69	22.25	572,060	+0.66(+3.07%)
Jun 27, 2017	21.50	21.74	21.43	21.58	405,986	+0.19(+0.91%)
Jun 26, 2017	21.02	21.54	20.94	21.39	493,604	+0.39(+1.84%)
Jun 23, 2017	21.26	21.47	20.88	21.00	3,513,769	-0.26(-1.23%)
Jun 22, 2017	21.25	21.60	21.22	21.26	1,250,885	-0.13(-0.59%)
Jun 21, 2017	21.79	21.83	21.32	21.39	631,225	-0.43(-1.98%)
Jun 20, 2017	22.29	22.47	21.77	21.82	828,538	-0.70(-3.11%)
Jun 19, 2017	22.84	23.10	22.41	22.52	402,580	-0.26(-1.14%)
Jun 16, 2017	22.69	22.86	22.42	22.78	1,714,018	+0.04(+0.16%)
Jun 15, 2017	22.57	22.92	22.57	22.75	328,768	-0.03(-0.13%)
Jun 14, 2017	22.57	23.07	22.15	22.78	899,514	+0.07(+0.30%)
Jun 13, 2017	22.72	22.92	22.56	22.71	585,785	+0.08(+0.36%)
Jun 12, 2017	22.55	22.72	22.28	22.63	836,597	+0.16(+0.70%)
Jun 09, 2017	21.77	22.51	21.73	22.47	717,257	+0.89(+4.10%)
Jun 08, 2017	20.85	21.77	20.81	21.58	867,822	+0.79(+3.79%)
Jun 07, 2017	20.78	21.12	20.73	20.80	614,358	+0.08(+0.40%)
Jun 06, 2017	20.51	20.91	20.36	20.71	430,131	-0.03(-0.14%)
Jun 05, 2017	20.75	21.00	20.56	20.74	170,140	-0.04(-0.22%)
Jun 02, 2017	20.96	21.03	20.72	20.79	413,767	-0.21(-0.99%)
Jun 01, 2017	20.63	21.02	20.39	21.00	246,933	+0.48(+2.36%)
May 31, 2017	20.52	20.63	20.07	20.51	764,295	-0.01(-0.07%)
May 30, 2017	20.85	20.91	20.51	20.53	333,068	-0.39(-1.85%)
May 26, 2017	21.30	21.41	20.87	20.91	220,153	-0.41(-1.92%)
May 25, 2017	21.07	21.38	20.94	21.32	561,634	+0.33(+1.56%)
May 24, 2017	21.34	21.34	20.93	21.00	474,517	-0.35(-1.63%)
May 23, 2017	20.97	21.44	20.87	21.34	336,456	+0.34(+1.62%)
May 22, 2017	21.03	21.05	20.53	21.00	381,932	+0.07(+0.35%)
May 19, 2017	20.97	21.19	20.89	20.93	668,762	+0.03(+0.14%)
May 18, 2017	20.62	20.99	20.55	20.90	294,778	+0.26(+1.25%)
May 17, 2017	21.15	21.23	20.61	20.64	550,440	-0.93(-4.31%)
May 16, 2017	21.50	21.74	21.37	21.57	309,394	+0.07(+0.34%)
May 15, 2017	21.39	21.72	21.39	21.50	312,345	+0.18(+0.87%)
May 12, 2017	21.31	21.34	20.97	21.31	296,997	-0.10(-0.48%)
May 11, 2017	21.68	21.78	21.29	21.42	298,188	-0.33(-1.53%)
May 10, 2017	21.59	21.86	21.54	21.75	222,300	+0.08(+0.38%)
May 09, 2017	21.86	21.93	21.51	21.67	162,027	-0.17(-0.78%)
May 08, 2017	21.89	21.96	21.65	21.84	215,615	-0.09(-0.40%)
May 05, 2017	22.25	22.44	21.86	21.93	239,461	-0.29(-1.30%)
May 04, 2017	22.17	22.33	22.07	22.22	321,968	+0.20(+0.91%)
May 03, 2017	21.66	22.07	21.60	22.02	396,618	+0.26(+1.19%)
May 02, 2017	21.93	21.93	21.60	21.76	556,608	-0.11(-0.51%)

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.