Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.48	21.49	21.43	21.47	12,052	-0.04(-0.20%)
Jul 28, 2017	21.44	21.52	21.44	21.51	10,519	+0.02(+0.11%)
Jul 27, 2017	21.60	21.60	21.44	21.49	14,122	-0.17(-0.78%)
Jul 26, 2017	21.73	21.78	21.65	21.66	19,306	-0.07(-0.32%)
Jul 25, 2017	21.73	21.78	21.69	21.73	17,591	+0.05(+0.21%)
Jul 24, 2017	21.69	21.69	21.64	21.68	12,760	+0.03(+0.16%)
Jul 21, 2017		21.66	21.58	21.65	13,282	+0.07(+0.32%)
Jul 20, 2017	21.62	21.63	21.57	21.58	11,287	+0.02(+0.07%)
Jul 19, 2017	21.44	21.58	21.44	21.56	15,593	+0.18(+0.86%)
Jul 18, 2017	21.39	21.39	21.38	21.38	11,615	-0.04(-0.19%)
Jul 17, 2017	21.44	21.44	21.42	21.42	9,333	+0.03(+0.14%)
Jul 14, 2017	21.27	21.39	21.27	21.39	11,517	+0.06(+0.29%)
Jul 13, 2017	21.31	21.33	21.29	21.33	12,987	+0.06(+0.27%)
Jul 12, 2017	21.27	21.29	21.27	21.27	10,478	+0.16(+0.73%)
Jul 11, 2017	21.14	21.14	21.11	21.11	11,194	-0.10(-0.45%)
Jul 10, 2017	21.14	21.21	21.13	21.21	9,850	+0.15(+0.71%)
Jul 07, 2017	21.03	21.06	20.98	21.06	10,705	+0.04(+0.19%)
Jul 06, 2017	21.07	21.13	21.02	21.02	10,527	-0.18(-0.85%)
Jul 05, 2017	21.10	21.20	21.10	21.20	10,459	-0.04(-0.19%)
Jul 03, 2017	21.19	21.24	21.19	21.24	10,094	+0.20(+0.95%)
Jun 30, 2017	20.98	21.04	20.98	21.04	8,274	+0.07(+0.33%)
Jun 29, 2017	21.07	21.07	20.88	20.97	12,108	-0.07(-0.33%)
Jun 28, 2017	20.88	21.05	20.88	21.04	12,461	+0.20(+0.96%)
Jun 27, 2017	20.89	20.89	20.80	20.84	9,620	-0.01(-0.05%)
Jun 26, 2017	20.88	20.91	20.85	20.85	17,460	+0.10(+0.48%)
Jun 23, 2017	20.79	20.81	20.75	20.75	9,955	-0.02(-0.10%)
Jun 22, 2017	20.75	20.81	20.74	20.77	5,090	+0.01(+0.05%)
Jun 21, 2017	20.83	20.83	20.72	20.76	12,262	-0.09(-0.43%)
Jun 20, 2017	20.90	20.90	20.85	20.85	10,620	-0.16(-0.76%)
Jun 19, 2017	20.96	21.04	20.96	21.01	10,818	+0.18(+0.86%)
Jun 16, 2017	20.78	20.85	20.78	20.83	9,959	+0.15(+0.73%)
Jun 15, 2017	20.72	20.73	20.62	20.68	7,449	-0.14(-0.67%)
Jun 14, 2017	20.90	20.90	20.78	20.82	5,862	-0.09(-0.43%)
Jun 13, 2017	20.86	20.93	20.86	20.91	4,886	+0.17(+0.82%)
Jun 12, 2017	20.78	20.78	20.74	20.74	5,056	-0.07(-0.34%)
Jun 09, 2017	20.89	20.89	20.70	20.81	11,931	+0.05(+0.24%)
Jun 08, 2017	20.76	20.80	20.76	20.76	51,301	+0.04(+0.19%)
Jun 07, 2017	20.75	20.75	20.69	20.72	5,153	-0.06(-0.29%)
Jun 06, 2017	20.83	20.83	20.74	20.78	8,326	-0.08(-0.39%)
Jun 05, 2017	20.78	20.87	20.78	20.86	7,094	+0.04(+0.19%)
Jun 02, 2017	20.74	20.85	20.74	20.82	4,672	+0.05(+0.24%)
Jun 01, 2017	20.67	20.79	20.67	20.77	6,860	+0.16(+0.77%)
May 31, 2017	20.55	20.62	20.55	20.61	9,450	-0.13(-0.62%)
May 30, 2017	20.81	20.82	20.74	20.74	11,868	-0.10(-0.49%)
May 26, 2017	20.82	20.86	20.82	20.84	5,764	+0.02(+0.11%)
May 25, 2017	20.87	20.93	20.82	20.82	9,201	+0.05(+0.24%)
May 24, 2017	20.83	20.83	20.77	20.77	8,599	-0.02(-0.09%)
May 23, 2017	20.80	20.80	20.79	20.79	5,546	+0.01(+0.04%)
May 22, 2017	20.78	20.81	20.70	20.78	7,726	+0.06(+0.30%)
May 19, 2017	20.49	20.73	20.49	20.72	8,072	+0.23(+1.11%)
May 18, 2017	20.34	20.51	20.34	20.49	7,836	+0.09(+0.44%)
May 17, 2017	20.48	20.48	20.34	20.40	8,254	-0.30(-1.45%)
May 16, 2017	20.76	20.77	20.66	20.70	13,312	-0.02(-0.11%)
May 15, 2017	20.75	20.75	20.70	20.72	6,711	+0.11(+0.55%)
May 12, 2017	20.61	20.63	20.60	20.61	11,165	-0.01(-0.05%)
May 11, 2017	20.67	20.67	20.56	20.62	15,456	-0.11(-0.53%)
May 10, 2017	20.68	20.74	20.68	20.73	6,325	+0.03(+0.14%)
May 09, 2017	20.79	20.79	20.69	20.70	8,652	-0.02(-0.10%)
May 08, 2017	20.70	20.72	20.66	20.72	30,284	+0.00(+0.00%)
May 05, 2017	20.64	20.72	20.64	20.72	11,015	+0.13(+0.63%)
May 04, 2017	20.73	20.73	20.59	20.59	4,391	-0.05(-0.24%)
May 03, 2017	20.56	20.65	20.56	20.64	9,456	+0.00(+0.00%)
May 02, 2017	20.66	20.66	20.63	20.64	7,637	+0.03(+0.15%)

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.