Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	23.47	23.52	23.45	23.52	8,131	+0.03(+0.13%)
Jul 28, 2017	23.48	23.50	23.38	23.49	7,759	-0.01(-0.03%)
Jul 27, 2017	23.63	23.63	23.50	23.50	3,695	-0.05(-0.20%)
Jul 26, 2017	23.39	23.56	23.39	23.55	3,882	+0.14(+0.60%)
Jul 25, 2017	23.45	23.48	23.41	23.41	9,358	-0.02(-0.09%)
Jul 24, 2017	23.48	23.48	23.41	23.43	7,138	-0.07(-0.31%)
Jul 21, 2017	23.51	23.51	23.41	23.50	10,024	-0.10(-0.42%)
Jul 20, 2017	23.58	23.61	23.55	23.60	56,280	+0.09(+0.40%)
Jul 19, 2017	23.42	23.51	23.42	23.51	69,996	+0.16(+0.70%)
Jul 18, 2017	23.30	23.34	23.27	23.34	17,476	+0.05(+0.19%)
Jul 17, 2017	23.30	23.31	23.29	23.30	3,847	-0.07(-0.28%)
Jul 14, 2017	23.31	23.36	23.31	23.36	1,269	+0.23(+1.02%)
Jul 13, 2017	23.03	23.13	23.03	23.13	5,165	+0.08(+0.36%)
Jul 12, 2017	22.89	23.08	22.89	23.05	27,031	+0.30(+1.33%)
Jul 11, 2017	22.68	22.74	22.62	22.74	6,832	+0.09(+0.38%)
Jul 10, 2017	22.62	22.66	22.59	22.66	9,036	+0.09(+0.41%)
Jul 07, 2017	22.51	22.57	22.48	22.56	4,317	+0.09(+0.40%)
Jul 06, 2017	22.53	22.59	22.46	22.47	55,652	-0.19(-0.85%)
Jul 05, 2017	22.64	22.67	22.64	22.67	3,662	-0.08(-0.34%)
Jul 03, 2017	22.81	22.81	22.74	22.74	1,636	-0.05(-0.21%)
Jun 30, 2017	22.75	22.79	22.71	22.79	2,907	+0.17(+0.76%)
Jun 29, 2017	22.68	22.68	22.58	22.62	5,058	-0.26(-1.12%)
Jun 28, 2017	22.82	22.89	22.79	22.88	4,328	+0.04(+0.18%)
Jun 27, 2017	22.85	22.85	22.80	22.84	3,653	-0.08(-0.37%)
Jun 26, 2017	22.96	22.96	22.91	22.92	13,079	+0.16(+0.71%)
Jun 23, 2017	22.65	22.76	22.65	22.76	2,422	+0.11(+0.47%)
Jun 22, 2017	22.64	22.67	22.64	22.65	3,615	+0.05(+0.22%)
Jun 21, 2017	22.65	22.65	22.57	22.60	3,356	+0.02(+0.08%)
Jun 20, 2017	22.69	22.69	22.58	22.58	1,782	-0.18(-0.80%)
Jun 19, 2017	22.75	22.77	22.73	22.77	7,197	+0.21(+0.92%)
Jun 16, 2017	22.56	22.56	22.56	22.56	1,495	+0.07(+0.30%)
Jun 15, 2017	22.40	22.50	22.40	22.49	9,662	-0.22(-0.97%)
Jun 14, 2017	22.84	22.84	22.70	22.71	7,307	+0.07(+0.32%)
Jun 13, 2017	22.60	22.64	22.60	22.64	5,181	+0.17(+0.77%)
Jun 12, 2017	22.47	22.47	22.43	22.47	1,345	-0.11(-0.48%)
Jun 09, 2017	22.70	22.70	22.54	22.58	6,399	-0.17(-0.73%)
Jun 08, 2017	22.76	22.76	22.74	22.74	1,371	-0.02(-0.10%)
Jun 07, 2017	22.80	22.82	22.76	22.76	11,214	-0.04(-0.17%)
Jun 06, 2017	22.74	22.81	22.74	22.80	5,052	-0.05(-0.21%)
Jun 05, 2017	22.88	22.88	22.85	22.85	7,601	+0.01(+0.04%)
Jun 02, 2017	22.82	22.84	22.82	22.84	3,045	+0.21(+0.93%)
Jun 01, 2017	22.62	22.63	22.62	22.63	3,469	+0.08(+0.36%)
May 31, 2017	22.56	22.57	22.52	22.55	6,776	-0.00(-0.00%)
May 30, 2017	22.55	22.55	22.55	22.55	1,164	-0.02(-0.08%)
May 26, 2017	22.59	22.59	22.54	22.57	6,985	-0.01(-0.04%)
May 25, 2017	22.57	22.58	22.57	22.58	2,678	+0.03(+0.13%)
May 24, 2017	22.51	22.58	22.51	22.55	4,045	+0.10(+0.45%)
May 23, 2017	22.48	22.48	22.44	22.44	3,031	-0.02(-0.07%)
May 22, 2017	22.47	22.47	22.45	22.46	2,140	+0.08(+0.35%)
May 19, 2017	22.29	22.38	22.29	22.38	65,641	+0.34(+1.56%)
May 18, 2017	21.96	22.06	21.87	22.04	49,315	-0.29(-1.29%)
May 17, 2017	22.41	22.41	22.32	22.33	21,032	-0.21(-0.92%)
May 16, 2017	22.50	22.55	22.50	22.53	5,835	+0.08(+0.35%)
May 15, 2017	22.44	22.47	22.43	22.45	5,042	+0.12(+0.52%)
May 12, 2017	22.29	22.35	22.29	22.34	9,323	+0.07(+0.33%)
May 11, 2017	22.20	22.27	22.19	22.26	3,377	-0.02(-0.10%)
May 10, 2017	22.28	22.29	22.28	22.29	1,733	+0.04(+0.19%)
May 09, 2017	22.19	22.26	22.19	22.24	1,938	+0.10(+0.44%)
May 08, 2017	22.26	22.26	22.13	22.15	8,540	-0.07(-0.33%)
May 05, 2017	22.10	22.23	22.10	22.22	5,390	+0.16(+0.70%)
May 04, 2017	22.08	22.08	22.06	22.07	22,123	-0.05(-0.23%)
May 03, 2017	22.11	22.14	22.09	22.12	5,748	-0.03(-0.15%)
May 02, 2017	22.07	22.15	22.07	22.15	9,363	+0.12(+0.55%)

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.