Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.99	22.06	21.98	22.06	3,200	+0.04(+0.18%)
Jul 28, 2017	21.95	22.02	21.95	22.02	1,800	-0.21(-0.94%)
Jul 27, 2017	22.23	22.23	22.23	22.23	200	+0.07(+0.32%)
Jul 26, 2017	22.17	22.24	22.16	22.16	3,100	-0.01(-0.05%)
Jul 25, 2017	22.00	22.17	22.00	22.17	226,625	+0.28(+1.28%)
Jul 24, 2017	21.90	21.98	21.88	21.89	2,650	-0.09(-0.41%)
Jul 21, 2017	21.89	21.98	21.79	21.98	2,512	-0.20(-0.90%)
Jul 20, 2017	22.20	22.20	22.18	22.18	1,100	-0.01(-0.05%)
Jul 19, 2017	22.03	22.19	22.00	22.19	3,600	+0.22(+1.00%)
Jul 14, 2017		21.97	21.97	21.97	0	-0.11(-0.50%)
Jul 13, 2017	21.96	22.08	21.92	22.08	1,700	+0.10(+0.45%)
Jul 12, 2017	21.90	21.98	21.80	21.98	3,930	+0.21(+0.96%)
Jul 11, 2017	21.74	21.77	21.72	21.77	3,600	+0.14(+0.65%)
Jul 10, 2017	21.63	21.69	21.59	21.63	3,000	+0.01(+0.05%)
Jul 07, 2017	21.71	21.71	21.62	21.62	1,400	-0.04(-0.18%)
Jul 06, 2017	21.68	21.75	21.66	21.66	900	-0.11(-0.51%)
Jul 05, 2017	21.81	21.81	21.77	21.77	1,300	+0.07(+0.32%)
Jul 04, 2017	21.62	21.70	21.62	21.70	2,000	+0.15(+0.70%)
Jul 03, 2017	21.55	21.55	21.55	21.55	0	+0.00(+0.00%)
Jun 30, 2017		21.55	21.42	21.55	1,700	+0.13(+0.61%)
Jun 29, 2017	21.35	21.46	21.35	21.42	2,362	+0.02(+0.09%)
Jun 28, 2017	21.60	21.61	21.40	21.40	6,875	+0.06(+0.28%)
Jun 27, 2017	21.29	21.34	21.21	21.34	6,500	-0.02(-0.09%)
Jun 26, 2017	21.45	21.45	21.33	21.36	900	-0.12(-0.56%)
Jun 23, 2017	21.48	21.48	21.45	21.48	2,615	-0.16(-0.74%)
Jun 22, 2017	21.58	21.66	21.55	21.64	2,000	+0.13(+0.60%)
Jun 21, 2017	21.59	21.59	21.49	21.51	1,200	-0.05(-0.23%)
Jun 20, 2017	21.58	21.60	21.56	21.56	151,866	-0.05(-0.23%)
Jun 19, 2017	21.66	21.66	21.57	21.61	2,400	-0.09(-0.41%)
Jun 16, 2017	21.65	21.71	21.65	21.70	6,695	+0.05(+0.23%)
Jun 15, 2017	21.68	21.71	21.65	21.65	14,500	-0.02(-0.09%)
Jun 14, 2017	21.69	21.71	21.67	21.67	3,400	-0.06(-0.28%)
Jun 13, 2017	21.06	21.74	21.06	21.73	5,700	+0.69(+3.28%)
Jun 12, 2017	20.96	21.05	20.94	21.04	3,200	+0.03(+0.14%)
Jun 09, 2017	20.59	21.01	20.58	21.01	6,600	+0.41(+1.99%)
Jun 08, 2017	20.65	20.80	20.58	20.60	3,500	+0.05(+0.24%)
Jun 07, 2017	20.64	20.64	20.55	20.55	4,000	-0.13(-0.63%)
Jun 06, 2017	21.04	21.04	20.67	20.68	6,700	-0.25(-1.19%)
Jun 05, 2017	20.93	20.93	20.93	20.93	100	-0.02(-0.10%)
Jun 02, 2017	21.24	21.24	20.94	20.95	6,250	-0.25(-1.18%)
Jun 01, 2017	21.23	21.23	21.19	21.20	837	-0.05(-0.24%)
May 31, 2017	21.18	21.25	21.17	21.25	1,900	-0.08(-0.38%)
May 30, 2017	21.33	21.35	21.33	21.33	3,000	-0.01(-0.05%)
May 29, 2017	21.34	21.34	21.34	21.34	600	+0.01(+0.05%)
May 26, 2017	21.43	21.43	21.33	21.33	2,525	-0.07(-0.33%)
May 25, 2017	21.45	21.49	21.40	21.40	1,350	-0.05(-0.23%)
May 24, 2017	21.55	21.55	21.45	21.45	5,932	-0.06(-0.28%)
May 23, 2017	21.59	21.59	21.41	21.51	1,752	-0.04(-0.19%)
May 18, 2017		21.55	21.55	21.55	0	-0.19(-0.87%)
May 17, 2017	22.04	22.04	21.74	21.74	2,000	-0.38(-1.72%)
May 16, 2017	22.03	22.14	22.03	22.12	6,588	-0.08(-0.36%)
May 15, 2017	21.91	22.22	21.91	22.20	3,250	+0.28(+1.28%)
May 12, 2017	21.77	21.92	21.75	21.92	21,325	+0.08(+0.37%)
May 11, 2017	21.71	21.85	21.70	21.84	4,349	+0.12(+0.55%)
May 10, 2017	21.75	21.83	21.71	21.72	8,700	-0.03(-0.14%)
May 09, 2017	21.50	21.75	21.47	21.75	7,000	+0.31(+1.45%)
May 08, 2017	21.42	21.44	21.42	21.44	1,000	-0.07(-0.33%)
May 04, 2017		21.51	21.51	21.51	0	+0.01(+0.05%)
May 03, 2017	21.37	21.50	21.35	21.50	8,802	+0.02(+0.09%)
May 02, 2017	21.60	21.60	21.30	21.48	10,100	-0.12(-0.56%)

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.