Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.98	21.07	20.86	20.88	185,244	-0.12(-0.57%)
Jul 28, 2017	21.02	21.11	20.93	21.00	157,545	-0.03(-0.14%)
Jul 27, 2017	20.97	21.48	20.92	21.03	217,702	-0.07(-0.33%)
Jul 26, 2017	21.14	21.18	20.99	21.10	190,545	-0.14(-0.66%)
Jul 25, 2017	21.05	21.24	21.03	21.24	191,693	+0.01(+0.05%)
Jul 24, 2017	21.43	21.43	21.18	21.23	162,961	-0.32(-1.48%)
Jul 21, 2017	21.64	21.83	21.52	21.55	181,524	-0.02(-0.09%)
Jul 20, 2017	21.57	21.72	21.53	21.57	132,149	-0.05(-0.23%)
Jul 19, 2017	21.53	21.70	21.38	21.62	299,955	-0.06(-0.28%)
Jul 18, 2017	21.67	21.87	21.63	21.68	171,536	+0.19(+0.88%)
Jul 17, 2017	21.56	21.60	21.45	21.49	200,806	-0.35(-1.60%)
Jul 14, 2017	22.09	22.13	21.79	21.84	167,783	-0.26(-1.18%)
Jul 13, 2017	22.17	22.17	21.93	22.10	152,641	-0.11(-0.50%)
Jul 12, 2017	22.30	22.35	22.12	22.21	154,184	-0.31(-1.38%)
Jul 11, 2017	22.65	23.00	22.50	22.52	186,457	-0.14(-0.62%)
Jul 10, 2017	23.10	23.10	22.62	22.66	152,620	-0.46(-1.99%)
Jul 07, 2017	23.04	23.16	23.03	23.12	225,910	-0.16(-0.69%)
Jul 06, 2017	22.98	23.38	22.92	23.28	226,206	+0.49(+2.15%)
Jul 05, 2017	22.74	23.05	22.71	22.79	148,083	+0.04(+0.18%)
Jul 03, 2017	22.30	22.75	22.24	22.75	103,371	+0.11(+0.49%)
Jun 30, 2017	22.52	22.84	22.46	22.64	176,479	-0.04(-0.18%)
Jun 29, 2017	22.45	23.59	22.45	22.68	209,052	+0.22(+0.98%)
Jun 28, 2017	22.41	22.54	22.33	22.46	244,470	-0.27(-1.19%)
Jun 27, 2017	22.52	22.77	22.36	22.73	170,709	+0.22(+0.98%)
Jun 26, 2017	22.72	22.84	22.51	22.51	198,130	-0.42(-1.83%)
Jun 23, 2017	23.05	23.08	22.87	22.93	73,625	-0.19(-0.82%)
Jun 22, 2017	22.95	23.12	22.87	23.12	126,018	+0.15(+0.65%)
Jun 21, 2017	22.98	23.10	22.91	22.97	125,467	-0.18(-0.78%)
Jun 20, 2017	23.17	23.44	23.06	23.15	131,398	+0.12(+0.52%)
Jun 19, 2017	23.16	23.22	23.02	23.03	186,509	-0.46(-1.96%)
Jun 16, 2017	23.65	23.83	23.44	23.49	182,533	-0.21(-0.89%)
Jun 15, 2017	23.94	23.98	23.65	23.70	95,948	+0.06(+0.25%)
Jun 14, 2017	23.73	23.81	23.64	23.64	142,314	-0.22(-0.92%)
Jun 13, 2017	23.87	23.94	23.72	23.86	179,035	-0.16(-0.67%)
Jun 12, 2017	24.02	24.51	23.97	24.02	128,068	+0.09(+0.38%)
Jun 09, 2017	23.90	24.43	23.82	23.93	123,289	-0.02(-0.08%)
Jun 08, 2017	24.25	24.26	23.91	23.95	156,022	-0.33(-1.36%)
Jun 07, 2017	24.21	24.51	24.16	24.28	80,474	-0.08(-0.33%)
Jun 06, 2017	24.22	24.39	24.09	24.36	118,903	+0.23(+0.95%)
Jun 05, 2017	24.10	24.16	23.92	24.13	101,902	-0.04(-0.17%)
Jun 02, 2017	24.09	24.17	23.95	24.17	91,055	+0.16(+0.67%)
Jun 01, 2017	24.13	24.18	24.00	24.01	71,353	-0.22(-0.91%)
May 31, 2017	24.13	24.47	24.12	24.23	106,597	+0.01(+0.04%)
May 30, 2017	24.63	24.63	24.22	24.22	147,901	-0.38(-1.54%)
May 26, 2017	24.77	24.77	24.57	24.60	67,830	-0.11(-0.45%)
May 25, 2017	24.52	24.73	24.51	24.71	114,009	+0.07(+0.28%)
May 24, 2017	24.76	24.92	24.59	24.64	168,098	-0.09(-0.36%)
May 23, 2017	24.49	24.80	24.46	24.73	141,981	+0.12(+0.49%)
May 22, 2017	24.58	24.71	24.48	24.61	129,039	-0.47(-1.87%)
May 19, 2017	25.21	25.25	24.70	25.08	396,790	-0.38(-1.49%)
May 18, 2017	25.64	25.75	25.25	25.46	244,270	-0.56(-2.15%)
May 17, 2017	25.26	26.03	25.04	26.02	387,131	+1.20(+4.83%)
May 16, 2017	24.70	24.93	24.66	24.82	92,237	+0.14(+0.57%)
May 15, 2017	24.71	24.76	24.68	24.68	140,425	-0.23(-0.92%)
May 12, 2017	24.68	24.91	24.62	24.91	147,304	+0.29(+1.18%)
May 11, 2017	25.00	25.21	24.62	24.62	110,006	-0.20(-0.81%)
May 10, 2017	24.74	24.84	24.55	24.82	102,783	+0.14(+0.57%)
May 09, 2017	24.50	24.70	24.48	24.68	74,339	+0.08(+0.33%)
May 08, 2017	24.46	24.69	24.43	24.60	73,704	+0.12(+0.49%)
May 05, 2017	24.13	24.50	24.12	24.48	118,116	+0.25(+1.03%)
May 04, 2017	24.40	24.55	24.19	24.23	66,814	-0.26(-1.06%)
May 03, 2017	24.35	24.49	24.26	24.49	70,938	+0.20(+0.82%)
May 02, 2017	24.21	24.34	24.17	24.29	109,434	+0.22(+0.91%)

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.