Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	23.96	24.17	23.96	24.11	18,269	+0.12(+0.50%)
Jul 28, 2017	23.83	24.00	23.83	23.99	32,776	+0.02(+0.08%)
Jul 27, 2017	24.02	24.07	23.88	23.97	183,679	-0.16(-0.66%)
Jul 26, 2017	23.93	24.14	23.91	24.13	28,955	+0.03(+0.12%)
Jul 25, 2017	24.09	24.15	24.01	24.10	31,062	+0.12(+0.50%)
Jul 24, 2017	23.99	23.99	23.92	23.98	22,324	-0.04(-0.17%)
Jul 21, 2017	23.92	24.02	23.90	24.02	47,191	+0.34(+1.44%)
Jul 20, 2017	23.57	23.72	23.57	23.68	26,389	+0.02(+0.08%)
Jul 19, 2017	23.58	23.66	23.57	23.66	43,489	+0.14(+0.60%)
Jul 18, 2017	23.50	23.55	23.44	23.52	55,795	-0.01(-0.04%)
Jul 17, 2017	23.47	23.57	23.47	23.53	36,211	+0.14(+0.60%)
Jul 14, 2017	23.24	23.39	23.23	23.39	48,128	-0.03(-0.13%)
Jul 13, 2017	23.40	23.46	23.28	23.42	89,607	+0.01(+0.04%)
Jul 12, 2017	23.36	23.42	23.31	23.41	49,645	-0.09(-0.38%)
Jul 11, 2017	23.39	23.53	23.29	23.50	42,320	-0.07(-0.30%)
Jul 10, 2017	23.48	23.59	23.48	23.57	22,608	+0.12(+0.51%)
Jul 07, 2017	23.41	23.48	23.39	23.45	60,927	+0.07(+0.30%)
Jul 06, 2017	23.38	23.53	23.33	23.38	35,645	+0.22(+0.95%)
Jul 05, 2017	23.15	23.19	23.11	23.16	25,283	+0.15(+0.65%)
Jul 03, 2017	23.07	23.12	23.01	23.01	40,582	+0.18(+0.79%)
Jun 30, 2017	23.00	23.05	22.77	22.83	31,828	-0.03(-0.13%)
Jun 29, 2017	22.95	22.95	22.73	22.86	165,355	-0.23(-1.00%)
Jun 28, 2017	23.04	23.10	22.97	23.09	53,180	+0.06(+0.26%)
Jun 27, 2017	22.98	23.03	22.92	23.03	36,169	+0.02(+0.09%)
Jun 26, 2017	23.10	23.12	22.93	23.01	21,899	-0.02(-0.09%)
Jun 23, 2017	22.90	23.04	22.89	23.03	26,954	+0.08(+0.35%)
Jun 22, 2017	22.90	22.95	22.84	22.95	14,733	-0.00(-0.02%)
Jun 21, 2017	22.94	22.97	22.83	22.95	34,311	-0.12(-0.50%)
Jun 20, 2017	23.20	23.26	23.02	23.07	45,065	-0.05(-0.22%)
Jun 19, 2017	22.89	23.12	22.82	23.12	76,489	+0.52(+2.30%)
Jun 16, 2017	22.42	22.69	22.40	22.60	24,086	+0.18(+0.80%)
Jun 15, 2017	22.33	22.43	22.28	22.42	61,925	-0.27(-1.21%)
Jun 14, 2017	22.85	22.89	22.65	22.70	23,688	-0.09(-0.42%)
Jun 13, 2017	22.67	22.80	22.67	22.79	22,058	+0.12(+0.53%)
Jun 12, 2017	22.68	22.74	22.57	22.67	11,582	+0.23(+1.02%)
Jun 09, 2017	22.32	22.46	22.30	22.44	22,173	-0.06(-0.27%)
Jun 08, 2017	22.43	22.50	22.40	22.50	29,082	-0.11(-0.46%)
Jun 07, 2017	22.73	22.75	22.55	22.61	30,661	-0.13(-0.59%)
Jun 06, 2017	22.75	22.75	22.59	22.74	25,607	-0.14(-0.59%)
Jun 05, 2017	22.87	22.92	22.83	22.88	31,192	-0.17(-0.73%)
Jun 02, 2017	23.01	23.05	22.91	23.04	23,792	+0.13(+0.58%)
Jun 01, 2017	22.84	22.91	22.80	22.91	16,614	+0.10(+0.44%)
May 31, 2017	22.75	22.82	22.68	22.81	45,280	+0.26(+1.15%)
May 30, 2017	22.47	22.57	22.47	22.55	34,731	+0.06(+0.27%)
May 26, 2017	22.42	22.51	22.38	22.49	50,167	+0.10(+0.45%)
May 25, 2017	22.48	22.50	22.39	22.39	20,268	+0.04(+0.18%)
May 24, 2017	22.29	22.39	22.29	22.35	83,311	-0.05(-0.22%)
May 23, 2017	22.49	22.49	22.37	22.40	160,251	-0.17(-0.75%)
May 22, 2017	22.58	22.69	22.52	22.57	34,064	+0.04(+0.18%)
May 19, 2017	22.43	22.63	22.43	22.53	29,867	+0.30(+1.35%)
May 18, 2017	22.20	22.29	22.19	22.23	25,921	-0.14(-0.63%)
May 17, 2017	22.41	22.51	22.32	22.37	38,914	-0.34(-1.50%)
May 16, 2017	22.48	22.75	22.48	22.71	47,860	+0.25(+1.11%)
May 15, 2017	22.36	22.50	22.36	22.46	34,578	+0.16(+0.72%)
May 12, 2017	22.06	22.34	22.06	22.30	31,926	+0.24(+1.09%)
May 11, 2017	22.04	22.12	22.00	22.06	23,703	-0.23(-1.01%)
May 10, 2017	22.26	22.32	22.20	22.29	41,806	-0.14(-0.62%)
May 09, 2017	22.50	22.50	22.37	22.43	19,835	-0.07(-0.31%)
May 08, 2017	22.57	22.57	22.42	22.50	163,072	-0.18(-0.77%)
May 05, 2017	22.58	22.67	22.48	22.67	42,202	+0.07(+0.31%)
May 04, 2017	22.30	22.66	22.30	22.60	51,811	+0.58(+2.63%)
May 03, 2017	22.01	22.11	22.00	22.02	42,331	+0.20(+0.92%)
May 02, 2017	21.87	21.88	21.75	21.82	41,205	+0.05(+0.23%)

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.