Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	23.63	23.77	23.56	23.66	434,517	+0.09(+0.37%)
Jul 28, 2017	23.48	23.69	23.46	23.57	267,823	+0.02(+0.09%)
Jul 27, 2017	23.44	23.55	23.35	23.55	122,289	+0.15(+0.63%)
Jul 26, 2017	23.43	23.55	23.32	23.40	270,248	+0.10(+0.44%)
Jul 25, 2017	23.30	23.42	23.30	23.30	279,168	+0.24(+1.02%)
Jul 24, 2017	23.14	23.14	23.02	23.06	148,202	-0.05(-0.22%)
Jul 21, 2017	23.26	23.32	23.08	23.11	175,792	-0.21(-0.91%)
Jul 20, 2017	23.45	23.53	23.29	23.33	168,614	-0.01(-0.06%)
Jul 19, 2017	23.05	23.35	23.05	23.34	126,400	+0.30(+1.31%)
Jul 18, 2017	23.19	23.20	22.97	23.04	118,021	-0.04(-0.19%)
Jul 17, 2017	23.11	23.20	23.06	23.08	404,250	-0.07(-0.29%)
Jul 14, 2017	23.02	23.18	23.01	23.15	174,239	+0.21(+0.93%)
Jul 13, 2017	22.91	22.94	22.80	22.94	511,251	+0.05(+0.23%)
Jul 12, 2017	22.92	23.06	22.83	22.89	110,772	+0.15(+0.68%)
Jul 11, 2017	22.60	22.76	22.47	22.73	276,703	+0.13(+0.59%)
Jul 10, 2017	22.48	22.63	22.48	22.60	124,847	+0.06(+0.28%)
Jul 07, 2017	22.56	22.58	22.33	22.54	331,044	-0.07(-0.31%)
Jul 06, 2017	22.81	22.89	22.57	22.61	235,272	-0.19(-0.84%)
Jul 05, 2017	23.04	23.06	22.72	22.80	620,271	-0.39(-1.68%)
Jul 03, 2017	22.90	23.25	22.85	23.19	81,713	+0.34(+1.48%)
Jun 30, 2017	22.89	22.92	22.74	22.85	365,748	+0.04(+0.19%)
Jun 29, 2017	22.93	23.04	22.77	22.80	110,728	-0.10(-0.42%)
Jun 28, 2017	22.77	22.99	22.75	22.90	235,508	+0.19(+0.84%)
Jun 27, 2017	22.75	22.87	22.69	22.71	258,032	+0.07(+0.29%)
Jun 26, 2017	22.75	22.77	22.58	22.64	456,632	+0.00(+0.00%)
Jun 23, 2017	22.54	22.69	22.49	22.64	925,983	+0.10(+0.42%)
Jun 22, 2017	22.51	22.66	22.45	22.55	129,514	+0.04(+0.20%)
Jun 21, 2017	22.77	22.87	22.42	22.50	377,441	-0.29(-1.29%)
Jun 20, 2017	22.94	22.94	22.65	22.80	315,536	-0.43(-1.85%)
Jun 19, 2017	23.33	23.34	23.18	23.23	93,067	-0.07(-0.28%)
Jun 16, 2017	23.08	23.31	23.00	23.29	77,912	+0.34(+1.48%)
Jun 15, 2017	22.97	23.05	22.89	22.95	69,603	-0.21(-0.91%)
Jun 14, 2017	23.58	23.58	23.10	23.16	199,272	-0.42(-1.78%)
Jun 13, 2017	23.47	23.60	23.41	23.58	124,530	+0.16(+0.68%)
Jun 12, 2017	23.46	23.59	23.35	23.42	252,687	+0.12(+0.50%)
Jun 09, 2017	22.93	23.31	22.93	23.31	175,007	+0.40(+1.74%)
Jun 08, 2017	22.91	23.04	22.89	22.91	95,301	-0.07(-0.32%)
Jun 07, 2017	23.28	23.34	22.87	22.98	103,861	-0.35(-1.52%)
Jun 06, 2017	23.07	23.34	23.06	23.34	215,863	+0.20(+0.88%)
Jun 05, 2017	23.07	23.18	23.02	23.13	79,444	+0.04(+0.16%)
Jun 02, 2017	23.21	23.21	23.00	23.10	85,720	-0.22(-0.96%)
Jun 01, 2017	23.19	23.38	23.14	23.32	66,265	+0.15(+0.66%)
May 31, 2017	23.20	23.24	23.10	23.17	109,004	-0.14(-0.59%)
May 30, 2017	23.43	23.47	23.29	23.31	346,007	-0.18(-0.77%)
May 26, 2017	23.52	23.53	23.43	23.49	62,436	-0.04(-0.15%)
May 25, 2017	23.82	23.96	23.47	23.52	190,477	-0.38(-1.61%)
May 24, 2017	23.94	24.01	23.81	23.91	71,977	-0.04(-0.18%)
May 23, 2017	24.02	24.02	23.90	23.95	57,884	-0.01(-0.06%)
May 22, 2017	24.08	24.08	23.88	23.97	141,399	+0.01(+0.03%)
May 19, 2017	23.78	24.00	23.78	23.96	163,110	+0.33(+1.38%)
May 18, 2017	23.60	23.75	23.50	23.63	95,698	-0.10(-0.43%)
May 17, 2017	23.90	23.99	23.73	23.73	84,540	-0.23(-0.97%)
May 16, 2017	24.13	24.13	23.92	23.97	122,229	-0.01(-0.03%)
May 15, 2017	24.12	24.20	23.92	23.97	220,826	+0.20(+0.85%)
May 12, 2017	23.77	23.84	23.68	23.77	142,755	+0.01(+0.03%)
May 11, 2017	23.89	23.89	23.73	23.76	996,706	-0.06(-0.24%)
May 10, 2017	23.73	23.92	23.69	23.82	412,445	+0.26(+1.11%)
May 09, 2017	23.73	23.73	23.47	23.56	266,778	-0.13(-0.55%)
May 08, 2017	23.57	23.71	23.53	23.69	208,761	+0.09(+0.40%)
May 05, 2017	23.17	23.60	23.16	23.60	264,894	+0.45(+1.94%)
May 04, 2017	23.34	23.36	23.04	23.15	775,435	-0.30(-1.30%)
May 03, 2017	23.38	23.52	23.32	23.45	128,782	+0.02(+0.09%)
May 02, 2017	23.51	23.59	23.35	23.43	164,591	-0.04(-0.18%)

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.