Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.76	22.87	22.52	22.73	16,728	+0.17(+0.77%)
Jul 28, 2017	22.41	22.66	22.27	22.55	22,500	+0.17(+0.78%)
Jul 27, 2017	22.59	22.81	22.38	22.38	31,440	-0.10(-0.47%)
Jul 26, 2017	22.73	22.80	22.41	22.48	20,416	-0.28(-1.22%)
Jul 25, 2017	22.66	22.90	22.48	22.76	30,741	+0.38(+1.71%)
Jul 24, 2017	22.42	22.55	22.34	22.38	14,231	-0.07(-0.31%)
Jul 21, 2017	22.13	22.66	21.92	22.45	50,567	+0.38(+1.74%)
Jul 20, 2017	21.82	22.13	21.80	22.06	11,773	+0.17(+0.80%)
Jul 19, 2017	21.79	22.13	21.79	21.89	25,759	-0.03(-0.16%)
Jul 18, 2017	21.61	21.99	21.61	21.92	17,201	+0.14(+0.64%)
Jul 17, 2017	21.40	21.92	21.40	21.79	21,033	+0.07(+0.32%)
Jul 14, 2017	21.61	21.79	21.61	21.72	14,087	-0.14(-0.64%)
Jul 13, 2017	21.92	22.00	21.73	21.86	19,121	-0.10(-0.48%)
Jul 12, 2017	21.40	21.96	21.40	21.96	18,893	+0.31(+1.45%)
Jul 11, 2017	21.65	21.77	21.58	21.65	27,228	-0.14(-0.64%)
Jul 10, 2017	22.20	22.20	21.75	21.79	16,965	-0.45(-2.04%)
Jul 07, 2017	21.96	22.27	21.96	22.24	9,171	+0.21(+0.95%)
Jul 06, 2017	21.82	22.27	21.77	22.03	17,863	+0.14(+0.64%)
Jul 05, 2017	22.24	22.24	21.75	21.89	16,260	-0.45(-2.03%)
Jul 03, 2017	22.06	22.62	22.03	22.34	14,060	+0.28(+1.26%)
Jun 30, 2017	22.31	22.31	21.96	22.06	28,962	-0.21(-0.94%)
Jun 29, 2017	22.41	22.41	22.03	22.27	15,688	+0.14(+0.63%)
Jun 28, 2017	21.72	22.17	21.72	22.13	29,693	+0.45(+2.09%)
Jun 27, 2017	21.68	21.99	21.68	21.68	23,613	-0.03(-0.16%)
Jun 26, 2017	21.99	21.99	21.68	21.72	21,215	-0.35(-1.58%)
Jun 23, 2017	22.03	22.13	21.65	22.06	70,917	+0.07(+0.32%)
Jun 22, 2017	21.96	22.17	21.91	21.99	22,119	+0.00(+0.00%)
Jun 21, 2017	22.38	22.38	21.96	21.99	28,354	-0.31(-1.41%)
Jun 20, 2017	22.76	22.94	22.31	22.31	24,771	-0.52(-2.29%)
Jun 19, 2017	22.97	23.01	22.73	22.83	16,935	-0.03(-0.15%)
Jun 16, 2017	22.87	23.01	22.71	22.87	80,126	-0.17(-0.76%)
Jun 15, 2017	23.14	23.35	22.69	23.04	70,362	-0.03(-0.15%)
Jun 14, 2017	23.18	23.77	23.08	23.08	47,738	-0.28(-1.19%)
Jun 13, 2017	23.39	23.51	23.11	23.35	24,464	-0.03(-0.15%)
Jun 12, 2017	24.09	24.40	23.18	23.39	39,160	-0.52(-2.19%)
Jun 09, 2017	23.08	24.19	23.01	23.91	66,295	+0.94(+4.10%)
Jun 08, 2017	22.17	23.18	22.17	22.97	38,613	+0.70(+3.13%)
Jun 07, 2017	22.31	22.52	22.20	22.27	20,334	+0.17(+0.79%)
Jun 06, 2017	22.20	22.66	21.92	22.10	28,896	-0.38(-1.71%)
Jun 05, 2017	22.48	23.11	22.45	22.48	23,771	-0.14(-0.62%)
Jun 02, 2017	22.31	23.32	22.31	22.62	45,992	+0.07(+0.31%)
Jun 01, 2017	22.10	22.59	21.92	22.55	33,243	+0.49(+2.21%)
May 31, 2017	22.34	22.45	21.91	22.06	39,983	-0.21(-0.94%)
May 30, 2017	22.41	22.45	22.20	22.27	35,126	-0.31(-1.38%)
May 26, 2017	22.58	22.62	22.34	22.58	31,233	+0.10(+0.46%)
May 25, 2017	22.41	22.52	22.14	22.48	36,617	+0.28(+1.25%)
May 24, 2017	22.52	22.52	22.03	22.20	26,380	-0.21(-0.93%)
May 23, 2017	22.41	22.45	22.10	22.41	31,090	+0.07(+0.31%)
May 22, 2017	22.20	22.38	22.03	22.34	35,940	+0.10(+0.47%)
May 19, 2017	22.41	22.69	22.17	22.24	51,721	-0.21(-0.92%)
May 18, 2017	22.34	22.91	22.34	22.45	37,985	+0.17(+0.78%)
May 17, 2017	22.48	22.55	22.08	22.27	43,231	-0.62(-2.72%)
May 16, 2017	23.03	23.07	22.76	22.90	15,578	-0.03(-0.15%)
May 15, 2017	22.86	23.07	22.76	22.93	21,750	+0.17(+0.76%)
May 12, 2017	22.93	23.03	22.65	22.76	17,067	-0.31(-1.35%)
May 11, 2017	23.14	23.31	22.93	23.07	22,538	-0.24(-1.04%)
May 10, 2017	23.10	23.52	23.10	23.31	21,128	+0.10(+0.45%)
May 09, 2017	23.66	23.66	23.17	23.21	30,901	-0.48(-2.04%)
May 08, 2017	23.52	23.69	23.52	23.69	15,915	+0.14(+0.59%)
May 05, 2017	23.73	23.73	23.45	23.55	16,271	-0.21(-0.87%)
May 04, 2017	23.86	23.97	23.59	23.76	16,661	+0.03(+0.15%)
May 03, 2017	23.66	23.80	23.40	23.73	22,137	-0.14(-0.58%)
May 02, 2017	24.21	24.21	23.73	23.86	16,165	-0.17(-0.72%)

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.