Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.49	20.88	20.40	20.87	36,780	-0.08(-0.40%)
Jul 28, 2017	20.64	21.42	19.89	20.95	35,245	+0.04(+0.18%)
Jul 27, 2017	21.14	21.97	20.28	20.92	64,434	+0.13(+0.63%)
Jul 26, 2017	21.25	21.47	20.67	20.79	15,497	-0.63(-2.93%)
Jul 25, 2017	21.59	21.73	20.82	21.41	32,335	-0.10(-0.48%)
Jul 24, 2017	21.97	21.97	21.31	21.52	13,093	-0.15(-0.69%)
Jul 21, 2017	21.66	22.15	20.91	21.67	43,261	-0.15(-0.69%)
Jul 20, 2017	21.06	22.00	20.72	21.82	106,254	+0.73(+3.47%)
Jul 19, 2017	21.42	21.83	20.67	21.09	87,070	-0.25(-1.19%)
Jul 18, 2017	21.72	22.08	20.95	21.34	124,421	-0.31(-1.43%)
Jul 17, 2017	22.29	23.42	21.65	21.65	99,592	-0.62(-2.78%)
Jul 14, 2017	22.30	22.69	21.69	22.27	75,014	+0.05(+0.21%)
Jul 13, 2017	23.33	23.33	22.11	22.22	72,473	-0.98(-4.20%)
Jul 12, 2017	22.50	23.63	22.33	23.20	73,504	+0.65(+2.87%)
Jul 11, 2017	22.50	22.97	22.47	22.55	32,594	+0.05(+0.21%)
Jul 10, 2017	22.97	22.97	22.38	22.50	26,176	+0.04(+0.17%)
Jul 07, 2017	22.43	22.82	21.79	22.46	33,318	+0.29(+1.31%)
Jul 06, 2017	23.05	23.22	21.89	22.17	43,490	-0.68(-2.99%)
Jul 05, 2017	23.02	23.40	22.74	22.86	77,129	-0.31(-1.34%)
Jul 03, 2017	21.97	23.44	21.97	23.17	21,284	+0.55(+2.45%)
Jun 30, 2017	22.03	22.72	21.87	22.61	34,719	+0.21(+0.92%)
Jun 29, 2017	22.43	22.43	21.21	22.41	84,989	+0.09(+0.42%)
Jun 28, 2017	21.96	22.78	21.96	22.31	34,177	+0.12(+0.55%)
Jun 27, 2017	22.47	22.78	22.04	22.19	41,410	-0.53(-2.35%)
Jun 26, 2017	22.27	22.75	21.87	22.73	56,083	+0.60(+2.71%)
Jun 23, 2017	22.73	22.73	21.28	22.13	77,405	-0.70(-3.08%)
Jun 22, 2017	22.13	22.97	22.13	22.83	80,396	+0.94(+4.28%)
Jun 21, 2017	22.42	22.42	20.77	21.89	80,559	-0.98(-4.26%)
Jun 20, 2017	22.83	23.20	22.44	22.87	98,224	-0.10(-0.45%)
Jun 19, 2017	22.83	23.17	22.74	22.97	49,893	+0.47(+2.08%)
Jun 16, 2017	22.50	22.78	22.00	22.50	86,878	+0.37(+1.65%)
Jun 15, 2017	21.98	22.25	21.84	22.14	22,410	+0.23(+1.07%)
Jun 14, 2017	22.31	22.77	21.77	21.90	21,689	-0.22(-0.97%)
Jun 13, 2017	22.10	22.48	22.06	22.12	4,440	+0.08(+0.38%)
Jun 12, 2017	21.88	22.13	21.50	22.03	45,891	-0.05(-0.21%)
Jun 09, 2017	22.33	22.50	21.78	22.08	22,508	-0.31(-1.38%)
Jun 08, 2017	22.84	22.84	22.08	22.39	30,464	-0.25(-1.12%)
Jun 07, 2017	23.14	23.29	22.64	22.64	64,940	-0.28(-1.23%)
Jun 06, 2017	23.33	23.33	22.92	22.92	60,859	-0.36(-1.53%)
Jun 05, 2017	23.39	23.39	22.89	23.28	33,520	+0.03(+0.12%)
Jun 02, 2017	23.41	23.48	22.86	23.25	29,014	-0.02(-0.08%)
Jun 01, 2017	22.90	23.44	22.51	23.27	36,893	+0.30(+1.31%)
May 31, 2017	22.97	23.35	22.60	22.97	46,450	+0.09(+0.41%)
May 30, 2017	22.97	22.98	22.80	22.88	109,018	-0.08(-0.37%)
May 26, 2017	22.90	23.22	22.86	22.96	18,691	+0.05(+0.20%)
May 25, 2017	23.07	23.60	22.55	22.91	35,079	+0.03(+0.12%)
May 24, 2017	22.97	23.28	22.79	22.89	38,864	+0.00(+0.00%)
May 23, 2017	23.33	23.42	22.73	22.89	36,867	-0.55(-2.36%)
May 22, 2017	23.78	23.79	23.31	23.44	16,464	-0.19(-0.79%)
May 19, 2017	23.28	23.72	22.97	23.63	30,397	+0.51(+2.19%)
May 18, 2017	23.35	23.40	22.50	23.12	60,125	-0.55(-2.34%)
May 17, 2017	23.69	23.88	23.28	23.67	10,945	-0.12(-0.51%)
May 16, 2017	23.70	24.36	23.56	23.80	64,803	+0.11(+0.48%)
May 15, 2017	24.32	24.32	23.68	23.68	101,403	-0.13(-0.55%)
May 12, 2017	23.82	23.96	23.26	23.81	24,876	+0.09(+0.40%)
May 11, 2017	23.33	23.80	23.33	23.72	38,926	+0.31(+1.32%)
May 10, 2017	22.99	23.49	22.99	23.41	23,352	+0.50(+2.17%)
May 09, 2017	23.48	23.49	22.81	22.91	12,392	-0.45(-1.93%)
May 08, 2017	23.45	23.46	23.30	23.36	12,421	-0.03(-0.12%)
May 05, 2017	23.44	23.46	23.20	23.39	23,100	+0.09(+0.40%)
May 04, 2017	23.95	24.00	22.81	23.30	24,706	-0.60(-2.51%)
May 03, 2017	23.77	23.91	23.67	23.90	23,641	+0.08(+0.35%)
May 02, 2017	23.60	23.83	23.49	23.81	74,958	+0.33(+1.40%)

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.