Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.22	22.72	22.22	22.45	13,698	+0.15(+0.69%)
Jul 28, 2017	22.22	22.49	22.16	22.30	10,861	+0.04(+0.17%)
Jul 27, 2017	22.72	22.84	22.22	22.26	12,567	-0.54(-2.37%)
Jul 26, 2017	22.88	23.11	22.80	22.80	7,779	-0.04(-0.17%)
Jul 25, 2017	22.95	23.03	22.76	22.84	12,910	+0.19(+0.85%)
Jul 24, 2017	22.88	22.88	22.49	22.64	7,186	-0.27(-1.18%)
Jul 21, 2017	23.26	23.26	22.68	22.91	19,404	-0.19(-0.83%)
Jul 20, 2017	23.18	23.22	22.95	23.11	11,739	+0.00(+0.00%)
Jul 19, 2017	22.80	23.22	22.80	23.11	12,394	+0.15(+0.67%)
Jul 18, 2017	22.76	23.07	22.64	22.95	6,903	+0.08(+0.34%)
Jul 17, 2017	22.76	22.88	22.38	22.88	10,813	-0.12(-0.50%)
Jul 14, 2017	23.49	23.49	22.99	22.99	12,367	-0.58(-2.45%)
Jul 13, 2017	23.57	23.63	23.45	23.57	3,768	-0.04(-0.16%)
Jul 12, 2017	23.26	23.61	23.24	23.61	9,795	+0.35(+1.49%)
Jul 11, 2017	23.76	23.76	23.26	23.26	8,940	-0.39(-1.63%)
Jul 10, 2017	23.49	23.84	23.40	23.65	6,806	-0.15(-0.65%)
Jul 07, 2017	23.45	23.84	23.34	23.80	6,864	+0.19(+0.82%)
Jul 06, 2017	23.65	23.95	23.57	23.61	11,928	-0.04(-0.16%)
Jul 05, 2017	23.42	23.92	23.42	23.65	10,230	-0.04(-0.16%)
Jul 03, 2017	23.38	23.72	23.30	23.68	6,186	+0.27(+1.15%)
Jun 30, 2017	23.57	23.57	23.34	23.42	8,363	-0.08(-0.33%)
Jun 29, 2017	23.61	23.68	23.18	23.49	12,938	+0.00(+0.00%)
Jun 28, 2017	23.38	23.68	23.34	23.49	8,355	+0.27(+1.16%)
Jun 27, 2017	23.38	23.45	23.22	23.22	9,913	-0.15(-0.66%)
Jun 26, 2017	23.30	23.49	23.22	23.38	7,752	-0.08(-0.33%)
Jun 23, 2017	23.53	23.53	23.11	23.45	48,025	-0.12(-0.49%)
Jun 22, 2017	23.45	23.65	23.45	23.57	5,348	+0.04(+0.16%)
Jun 21, 2017	24.30	24.57	23.49	23.53	13,042	-0.89(-3.63%)
Jun 20, 2017	24.38	24.49	24.30	24.42	11,443	-0.04(-0.16%)
Jun 19, 2017	24.57	24.72	24.34	24.46	10,495	-0.15(-0.63%)
Jun 16, 2017	24.49	24.69	24.26	24.61	70,565	-0.04(-0.16%)
Jun 15, 2017	24.49	24.72	24.22	24.65	11,932	+0.04(+0.16%)
Jun 14, 2017	23.45	24.72	23.45	24.61	11,317	+0.15(+0.63%)
Jun 13, 2017	24.53	24.69	24.30	24.46	12,993	-0.08(-0.31%)
Jun 12, 2017	24.96	25.19	24.34	24.53	17,428	-0.35(-1.39%)
Jun 09, 2017	23.95	25.07	23.95	24.88	24,832	+1.04(+4.36%)
Jun 08, 2017	22.95	24.07	22.95	23.84	21,649	+1.16(+5.09%)
Jun 07, 2017	23.26	23.26	22.68	22.68	16,505	-0.62(-2.64%)
Jun 06, 2017	23.34	23.47	22.95	23.30	11,218	-0.03(-0.13%)
Jun 05, 2017	23.37	23.79	23.30	23.33	13,978	-0.23(-0.97%)
Jun 02, 2017	23.02	24.02	23.02	23.56	21,146	+0.46(+1.99%)
Jun 01, 2017	22.72	23.22	22.68	23.10	17,974	+0.38(+1.68%)
May 31, 2017	22.95	22.95	22.41	22.72	30,409	-0.19(-0.83%)
May 30, 2017	23.45	23.48	22.87	22.91	17,157	-0.54(-2.28%)
May 26, 2017	22.95	23.52	22.91	23.45	14,120	+0.54(+2.34%)
May 25, 2017	22.60	22.99	22.60	22.91	24,182	+0.23(+1.01%)
May 24, 2017	22.72	23.14	22.64	22.68	22,933	-0.04(-0.17%)
May 23, 2017	22.45	22.76	22.45	22.72	44,382	+0.19(+0.85%)
May 22, 2017	22.45	22.76	22.28	22.53	78,445	+0.00(+0.00%)
May 19, 2017	22.87	23.18	22.41	22.53	87,051	-0.34(-1.51%)
May 18, 2017	22.34	23.18	22.34	22.87	75,409	+0.50(+2.22%)
May 17, 2017	22.49	22.68	21.86	22.37	34,779	-0.38(-1.68%)
May 16, 2017	23.10	23.10	22.72	22.76	11,445	-0.57(-2.46%)
May 15, 2017	23.06	23.64	22.87	23.33	75,143	+0.46(+2.01%)
May 12, 2017	23.14	23.14	22.79	22.87	7,805	-0.31(-1.32%)
May 11, 2017	23.06	23.29	22.80	23.18	20,514	-0.08(-0.33%)
May 10, 2017	23.29	23.37	23.22	23.25	7,179	-0.08(-0.33%)
May 09, 2017	24.17	24.17	23.06	23.33	26,897	-0.73(-3.02%)
May 08, 2017	24.13	24.32	23.94	24.06	15,997	-0.04(-0.16%)
May 05, 2017	24.29	24.40	24.10	24.10	13,214	-0.31(-1.25%)
May 04, 2017	24.61	24.86	24.32	24.40	19,209	-0.31(-1.24%)
May 03, 2017	24.55	24.86	24.52	24.71	13,891	+0.11(+0.47%)
May 02, 2017	24.75	24.94	24.50	24.59	11,740	-0.31(-1.23%)

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.