Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	23.58	23.62	23.45	23.54	78,387	+0.04(+0.16%)
Jul 28, 2017	23.61	23.67	23.47	23.50	19,306	-0.13(-0.56%)
Jul 27, 2017	23.63	23.77	23.55	23.64	59,810	-0.43(-1.81%)
Jul 26, 2017	23.79	24.07	23.74	24.07	36,307	+0.29(+1.20%)
Jul 25, 2017	23.97	23.97	23.71	23.79	38,833	+0.16(+0.70%)
Jul 24, 2017	23.52	23.62	23.50	23.62	24,618	-0.02(-0.06%)
Jul 21, 2017	23.57	23.68	23.41	23.64	24,178	-0.05(-0.22%)
Jul 20, 2017	23.84	23.84	23.57	23.69	16,741	-0.15(-0.64%)
Jul 19, 2017	23.75	23.88	23.73	23.84	28,976	+0.25(+1.05%)
Jul 18, 2017	23.65	23.74	23.58	23.59	36,534	-0.21(-0.87%)
Jul 17, 2017		23.92	23.77	23.80	19,886	-0.16(-0.67%)
Jul 14, 2017		23.96	23.78	23.96	17,384	+0.25(+1.05%)
Jul 13, 2017	23.63	23.72	23.61	23.71	123,461	-0.08(-0.34%)
Jul 12, 2017	23.67	23.83	23.63	23.79	108,716	+0.37(+1.58%)
Jul 11, 2017	23.28	23.44	23.24	23.42	12,808	+0.02(+0.09%)
Jul 10, 2017	23.33	23.40	23.30	23.40	71,420	+0.00(+0.00%)
Jul 07, 2017	23.22	23.41	23.20	23.40	22,279	+0.34(+1.49%)
Jul 06, 2017	23.10	23.23	23.00	23.06	76,046	-0.19(-0.83%)
Jul 05, 2017	23.16	23.25	23.15	23.25	11,563	+0.30(+1.31%)
Jul 03, 2017	22.99	23.01	22.94	22.95	13,291	-0.08(-0.35%)
Jun 30, 2017	23.09	23.09	22.86	23.03	23,393	+0.27(+1.19%)
Jun 29, 2017	22.62	22.82	22.61	22.76	30,718	-0.31(-1.34%)
Jun 28, 2017	22.94	23.07	22.88	23.07	30,780	+0.12(+0.50%)
Jun 27, 2017	22.93	23.05	22.89	22.95	15,783	+0.02(+0.11%)
Jun 26, 2017	23.11	23.12	22.88	22.93	27,368	+0.03(+0.13%)
Jun 23, 2017	22.77	22.92	22.76	22.90	68,527	+0.07(+0.31%)
Jun 22, 2017	22.74	22.84	22.67	22.83	33,928	+0.15(+0.66%)
Jun 21, 2017	22.60	22.71	22.58	22.68	215,419	+0.14(+0.62%)
Jun 20, 2017	22.59	22.59	22.51	22.54	276,976	-0.02(-0.09%)
Jun 19, 2017	22.51	22.65	22.51	22.56	18,775	+0.28(+1.26%)
Jun 16, 2017	21.89	22.28	21.84	22.28	16,076	+0.48(+2.20%)
Jun 15, 2017	21.58	21.80	21.51	21.80	12,730	-0.03(-0.14%)
Jun 14, 2017	21.99	22.08	21.80	21.83	40,454	-0.12(-0.55%)
Jun 13, 2017	21.93	22.02	21.86	21.95	22,251	+0.08(+0.37%)
Jun 12, 2017	21.95	21.95	21.76	21.87	15,526	-0.07(-0.32%)
Jun 09, 2017	22.05	22.16	21.94	21.94	29,240	-0.11(-0.50%)
Jun 08, 2017	22.04	22.12	21.94	22.05	23,453	-0.30(-1.34%)
Jun 07, 2017	22.32	22.41	22.19	22.35	15,906	-0.10(-0.45%)
Jun 06, 2017	22.47	22.61	22.34	22.45	12,301	-0.09(-0.40%)
Jun 05, 2017	22.46	22.59	22.46	22.54	14,242	-0.02(-0.08%)
Jun 02, 2017	22.54	22.57	22.43	22.56	37,173	+0.07(+0.30%)
Jun 01, 2017	22.42	22.49	22.35	22.49	22,872	+0.33(+1.49%)
May 31, 2017	22.40	22.40	22.13	22.16	18,535	+0.04(+0.18%)
May 30, 2017	22.22	22.22	22.06	22.12	21,445	-0.19(-0.85%)
May 26, 2017	22.03	22.31	22.00	22.31	40,456	+0.37(+1.69%)
May 25, 2017	21.71	22.00	21.71	21.94	65,879	+0.66(+3.08%)
May 23, 2017		21.29	21.29	21.29	0	-0.07(-0.30%)
May 22, 2017	21.39	21.40	21.23	21.35	27,661	+0.01(+0.04%)
May 19, 2017	21.20	21.38	21.20	21.34	16,797	+0.17(+0.81%)
May 18, 2017	21.16	21.27	21.10	21.17	28,270	+0.23(+1.10%)
May 17, 2017	21.05	21.08	20.89	20.94	40,631	-0.40(-1.87%)
May 16, 2017	21.32	21.36	21.21	21.34	40,490	+0.24(+1.14%)
May 15, 2017	21.10	21.13	21.03	21.10	14,815	+0.08(+0.36%)
May 12, 2017	20.98	21.06	20.90	21.02	17,375	+0.44(+2.14%)
May 11, 2017	20.64	20.68	20.52	20.59	70,566	-0.18(-0.85%)
May 10, 2017	21.11	21.11	20.70	20.76	60,026	-0.32(-1.52%)
May 09, 2017	21.16	21.23	21.01	21.08	22,567	-0.20(-0.92%)
May 08, 2017	21.27	21.32	21.25	21.28	20,645	-0.41(-1.89%)
May 05, 2017	21.35	21.69	21.32	21.69	21,464	+0.27(+1.26%)
May 04, 2017	21.17	21.42	21.17	21.42	26,193	+0.48(+2.27%)
May 03, 2017	21.01	21.05	20.94	20.95	31,391	-0.20(-0.97%)
May 02, 2017	20.94	21.16	20.91	21.15	97,747	+0.41(+1.98%)

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.