Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.79	22.90	22.55	22.76	16,705	+0.17(+0.77%)
Jul 28, 2017	22.44	22.69	22.30	22.58	22,470	+0.17(+0.78%)
Jul 27, 2017	22.62	22.84	22.41	22.41	31,397	-0.10(-0.47%)
Jul 26, 2017	22.76	22.83	22.44	22.51	20,388	-0.28(-1.23%)
Jul 25, 2017	22.69	22.93	22.51	22.79	30,699	+0.38(+1.71%)
Jul 24, 2017	22.45	22.58	22.37	22.41	14,211	-0.07(-0.31%)
Jul 21, 2017	22.16	22.69	21.95	22.48	50,498	+0.38(+1.74%)
Jul 20, 2017	21.85	22.16	21.83	22.09	11,757	+0.17(+0.80%)
Jul 19, 2017	21.82	22.16	21.82	21.92	25,724	-0.03(-0.16%)
Jul 18, 2017	21.64	22.02	21.64	21.95	17,178	+0.14(+0.64%)
Jul 17, 2017	21.43	21.95	21.43	21.82	21,004	+0.07(+0.32%)
Jul 14, 2017	21.64	21.82	21.64	21.75	14,068	-0.14(-0.64%)
Jul 13, 2017	21.95	22.03	21.76	21.88	19,095	-0.10(-0.48%)
Jul 12, 2017	21.43	21.99	21.43	21.99	18,867	+0.31(+1.45%)
Jul 11, 2017	21.68	21.80	21.61	21.68	27,191	-0.14(-0.64%)
Jul 10, 2017	22.23	22.23	21.78	21.82	16,942	-0.45(-2.04%)
Jul 07, 2017	21.99	22.30	21.99	22.27	9,159	+0.21(+0.95%)
Jul 06, 2017	21.85	22.30	21.80	22.06	17,838	+0.14(+0.64%)
Jul 05, 2017	22.27	22.27	21.78	21.92	16,238	-0.45(-2.03%)
Jul 03, 2017	22.09	22.65	22.06	22.37	14,041	+0.28(+1.26%)
Jun 30, 2017	22.34	22.34	21.99	22.09	28,923	-0.21(-0.94%)
Jun 29, 2017	22.44	22.44	22.06	22.30	15,667	+0.14(+0.63%)
Jun 28, 2017	21.75	22.20	21.75	22.16	29,652	+0.45(+2.09%)
Jun 27, 2017	21.71	22.02	21.71	21.71	23,581	-0.04(-0.16%)
Jun 26, 2017	22.02	22.02	21.71	21.75	21,186	-0.35(-1.58%)
Jun 23, 2017	22.06	22.16	21.68	22.09	70,821	+0.07(+0.32%)
Jun 22, 2017	21.99	22.20	21.94	22.02	22,089	+0.00(+0.00%)
Jun 21, 2017	22.41	22.41	21.99	22.02	28,316	-0.31(-1.41%)
Jun 20, 2017	22.79	22.97	22.34	22.34	24,737	-0.52(-2.29%)
Jun 19, 2017	23.00	23.04	22.76	22.86	16,912	-0.03(-0.15%)
Jun 16, 2017	22.90	23.04	22.74	22.90	80,017	-0.17(-0.76%)
Jun 15, 2017	23.18	23.39	22.72	23.07	70,266	-0.03(-0.15%)
Jun 14, 2017	23.21	23.80	23.11	23.11	47,673	-0.28(-1.19%)
Jun 13, 2017	23.42	23.54	23.14	23.39	24,431	-0.03(-0.15%)
Jun 12, 2017	24.12	24.43	23.21	23.42	39,107	-0.52(-2.19%)
Jun 09, 2017	23.11	24.22	23.04	23.94	66,205	+0.94(+4.10%)
Jun 08, 2017	22.20	23.21	22.20	23.00	38,561	+0.70(+3.13%)
Jun 07, 2017	22.34	22.55	22.23	22.30	20,307	+0.17(+0.79%)
Jun 06, 2017	22.23	22.69	21.95	22.13	28,857	-0.38(-1.71%)
Jun 05, 2017	22.51	23.14	22.48	22.51	23,739	-0.14(-0.62%)
Jun 02, 2017	22.34	23.35	22.34	22.65	45,930	+0.07(+0.31%)
Jun 01, 2017	22.13	22.62	21.95	22.58	33,198	+0.49(+2.21%)
May 31, 2017	22.37	22.48	21.94	22.09	39,929	-0.21(-0.94%)
May 30, 2017	22.44	22.48	22.23	22.30	35,079	-0.31(-1.38%)
May 26, 2017	22.62	22.65	22.37	22.62	31,191	+0.10(+0.46%)
May 25, 2017	22.44	22.55	22.17	22.51	36,567	+0.28(+1.25%)
May 24, 2017	22.55	22.55	22.06	22.23	26,344	-0.21(-0.93%)
May 23, 2017	22.44	22.48	22.13	22.44	31,048	+0.07(+0.31%)
May 22, 2017	22.23	22.41	22.06	22.37	35,891	+0.10(+0.47%)
May 19, 2017	22.44	22.72	22.20	22.27	51,651	-0.21(-0.92%)
May 18, 2017	22.37	22.94	22.37	22.48	37,933	+0.17(+0.78%)
May 17, 2017	22.51	22.58	22.11	22.30	43,172	-0.62(-2.72%)
May 16, 2017	23.07	23.10	22.79	22.93	15,557	-0.03(-0.15%)
May 15, 2017	22.89	23.10	22.79	22.96	21,720	+0.17(+0.76%)
May 12, 2017	22.96	23.07	22.68	22.79	17,044	-0.31(-1.35%)
May 11, 2017	23.17	23.34	22.96	23.10	22,507	-0.24(-1.04%)
May 10, 2017	23.13	23.55	23.13	23.34	21,099	+0.10(+0.45%)
May 09, 2017	23.69	23.70	23.20	23.24	30,859	-0.48(-2.04%)
May 08, 2017	23.55	23.72	23.55	23.72	15,893	+0.14(+0.59%)
May 05, 2017	23.76	23.76	23.48	23.59	16,248	-0.21(-0.87%)
May 04, 2017	23.90	24.00	23.62	23.79	16,638	+0.03(+0.15%)
May 03, 2017	23.69	23.83	23.43	23.76	22,107	-0.14(-0.58%)
May 02, 2017	24.24	24.24	23.76	23.90	16,143	-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.