Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.60	21.73	21.43	21.52	157,593	-0.05(-0.21%)
Jul 28, 2017	21.40	21.57	21.34	21.56	112,578	+0.09(+0.43%)
Jul 27, 2017	21.52	21.57	21.33	21.47	149,161	+0.01(+0.04%)
Jul 26, 2017	21.99	21.99	21.45	21.46	99,651	-0.49(-2.22%)
Jul 25, 2017	21.88	22.07	21.76	21.95	124,054	+0.26(+1.19%)
Jul 24, 2017	21.91	21.91	21.59	21.69	114,853	-0.30(-1.38%)
Jul 21, 2017	22.29	22.29	21.91	21.99	165,350	-0.19(-0.87%)
Jul 20, 2017	22.25	22.27	22.04	22.19	85,366	+0.02(+0.08%)
Jul 19, 2017	22.10	22.31	22.09	22.17	151,145	+0.08(+0.37%)
Jul 18, 2017	22.18	22.18	21.93	22.09	152,115	-0.17(-0.78%)
Jul 17, 2017	22.12	22.35	22.00	22.26	123,725	+0.06(+0.29%)
Jul 14, 2017	22.06	22.32	22.06	22.20	124,516	+0.09(+0.42%)
Jul 13, 2017	22.18	22.20	21.94	22.10	110,074	-0.08(-0.37%)
Jul 12, 2017	22.18	22.48	22.18	22.19	112,758	+0.17(+0.75%)
Jul 11, 2017	22.36	22.40	21.66	22.02	214,711	-0.33(-1.48%)
Jul 10, 2017	22.13	22.43	22.03	22.35	214,766	+0.16(+0.70%)
Jul 07, 2017	21.96	22.23	21.79	22.20	102,756	+0.31(+1.43%)
Jul 06, 2017	21.97	22.12	21.84	21.88	118,779	-0.24(-1.08%)
Jul 05, 2017	22.31	22.31	22.01	22.12	154,143	-0.18(-0.82%)
Jul 03, 2017	22.23	22.49	22.06	22.31	80,119	+0.17(+0.75%)
Jun 30, 2017	22.07	22.29	21.93	22.14	153,892	+0.17(+0.79%)
Jun 29, 2017	22.08	22.14	21.70	21.97	126,449	-0.07(-0.33%)
Jun 28, 2017	21.80	22.11	21.41	22.04	120,841	+0.40(+1.87%)
Jun 27, 2017	21.66	21.86	21.46	21.63	189,092	-0.21(-0.97%)
Jun 26, 2017	21.79	21.89	21.62	21.85	162,210	+0.08(+0.38%)
Jun 23, 2017	21.70	21.82	21.46	21.76	450,193	+0.22(+1.02%)
Jun 22, 2017	21.43	21.73	21.40	21.54	306,842	+0.13(+0.60%)
Jun 21, 2017	22.16	22.16	21.37	21.41	207,602	-0.74(-3.36%)
Jun 20, 2017	22.32	22.32	22.04	22.16	206,490	-0.28(-1.23%)
Jun 19, 2017	22.55	22.73	22.36	22.43	216,923	-0.06(-0.25%)
Jun 16, 2017	22.30	22.51	22.13	22.49	494,215	+0.00(+0.00%)
Jun 15, 2017	22.22	22.60	22.21	22.49	142,256	+0.02(+0.08%)
Jun 14, 2017	22.54	22.58	22.30	22.47	228,974	+0.01(+0.04%)
Jun 13, 2017	22.62	22.74	22.41	22.46	188,110	-0.12(-0.53%)
Jun 12, 2017	22.74	22.95	22.44	22.58	216,053	-0.16(-0.72%)
Jun 09, 2017	22.38	22.78	22.20	22.74	214,388	+0.40(+1.80%)
Jun 08, 2017	21.93	22.40	21.84	22.34	213,175	+0.35(+1.58%)
Jun 07, 2017	21.93	22.02	21.77	22.00	141,697	+0.12(+0.54%)
Jun 06, 2017	21.84	21.97	21.61	21.88	222,812	-0.12(-0.54%)
Jun 05, 2017	22.26	22.26	21.98	22.00	196,241	-0.26(-1.19%)
Jun 02, 2017	22.16	22.63	22.08	22.26	155,621	+0.16(+0.74%)
Jun 01, 2017	21.80	22.14	21.69	22.10	210,220	+0.37(+1.72%)
May 31, 2017	21.66	21.80	21.32	21.72	183,685	+0.11(+0.51%)
May 30, 2017	21.72	21.75	21.34	21.61	151,088	-0.20(-0.92%)
May 26, 2017	21.67	21.90	21.60	21.81	192,280	+0.15(+0.67%)
May 25, 2017	21.81	21.88	21.62	21.67	306,961	+0.03(+0.13%)
May 24, 2017	21.63	21.79	21.54	21.64	196,026	+0.00(+0.00%)
May 23, 2017	21.67	21.76	21.45	21.64	145,495	-0.03(-0.13%)
May 22, 2017	21.58	21.75	21.34	21.67	170,535	+0.14(+0.64%)
May 19, 2017	21.39	21.69	21.31	21.53	185,247	+0.22(+1.03%)
May 18, 2017	21.37	21.49	21.16	21.31	391,380	-0.21(-0.98%)
May 17, 2017	22.21	21.95	21.48	21.52	313,428	-0.69(-3.12%)
May 16, 2017	22.30	22.49	22.00	22.21	195,559	-0.05(-0.25%)
May 15, 2017	22.21	22.47	22.19	22.27	237,134	+0.06(+0.29%)
May 12, 2017	22.53	22.55	22.21	22.21	210,092	-0.46(-2.02%)
May 11, 2017	22.74	22.79	22.45	22.66	192,092	-0.21(-0.92%)
May 10, 2017	22.90	22.97	22.64	22.87	188,919	-0.02(-0.08%)
May 09, 2017	22.89	23.20	22.83	22.89	179,586	+0.09(+0.40%)
May 08, 2017	22.74	22.97	22.64	22.80	180,281	-0.02(-0.08%)
May 05, 2017	22.83	22.92	22.50	22.82	255,048	+0.08(+0.36%)
May 04, 2017	22.73	22.86	22.48	22.74	262,662	-0.01(-0.04%)
May 03, 2017	22.72	22.95	22.64	22.74	311,897	-0.09(-0.40%)
May 02, 2017	22.84	22.98	22.74	22.84	387,780	+0.03(+0.12%)

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.