Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.20	22.31	22.13	22.30	95,788	+0.34(+1.55%)
Jul 28, 2017	22.03	22.09	21.91	21.96	40,919	-0.05(-0.25%)
Jul 27, 2017	22.08	22.13	21.94	22.02	45,115	+0.04(+0.18%)
Jul 26, 2017	21.74	22.03	21.72	21.98	74,029	+0.49(+2.26%)
Jul 25, 2017	21.72	21.72	21.49	21.49	64,331	-0.03(-0.12%)
Jul 24, 2017	21.47	21.52	21.35	21.52	44,465	-0.18(-0.85%)
Jul 21, 2017	21.70	21.76	21.61	21.70	48,290	-0.10(-0.46%)
Jul 20, 2017	21.75	21.89	21.72	21.80	29,537	+0.21(+1.00%)
Jul 19, 2017	21.57	21.60	21.47	21.59	42,793	+0.07(+0.35%)
Jul 18, 2017	21.58	21.60	21.50	21.51	38,651	+0.12(+0.56%)
Jul 17, 2017	21.37	21.42	21.28	21.39	39,754	-0.02(-0.09%)
Jul 14, 2017	21.28	21.46	21.26	21.41	37,965	+0.44(+2.10%)
Jul 13, 2017	20.97	21.04	20.93	20.97	47,343	-0.09(-0.43%)
Jul 12, 2017	20.82	21.06	20.82	21.06	38,287	+0.29(+1.40%)
Jul 11, 2017	20.64	20.78	20.59	20.77	96,230	-0.03(-0.14%)
Jul 10, 2017	20.72	20.80	20.67	20.80	38,178	+0.12(+0.58%)
Jul 07, 2017	20.66	20.69	20.57	20.68	57,662	-0.25(-1.19%)
Jul 06, 2017	20.77	20.93	20.75	20.93	52,658	-0.17(-0.81%)
Jul 05, 2017	20.98	21.10	20.98	21.10	37,194	-0.07(-0.33%)
Jul 03, 2017	21.07	21.20	21.07	21.17	40,439	-0.25(-1.17%)
Jun 30, 2017		21.45	21.31	21.42	48,365	+0.09(+0.42%)
Jun 29, 2017	21.27	21.45	21.23	21.33	53,122	-0.29(-1.34%)
Jun 28, 2017	21.54	21.62	21.43	21.62	85,697	-0.02(-0.09%)
Jun 27, 2017	21.50	21.70	21.48	21.64	38,124	+0.07(+0.32%)
Jun 26, 2017	21.59	21.65	21.50	21.57	56,949	+0.09(+0.42%)
Jun 23, 2017	21.42	21.54	21.41	21.48	59,193	-0.06(-0.28%)
Jun 22, 2017	21.60	21.61	21.51	21.54	42,531	-0.21(-0.97%)
Jun 21, 2017	21.88	21.88	21.67	21.75	54,525	-0.24(-1.09%)
Jun 20, 2017	21.99	22.07	21.97	21.99	60,401	-0.02(-0.09%)
Jun 19, 2017	21.99	22.04	21.97	22.01	75,319	+0.12(+0.55%)
Jun 16, 2017	21.80	21.93	21.80	21.89	58,006	+0.27(+1.25%)
Jun 15, 2017	21.52	21.62	21.49	21.62	50,342	-0.02(-0.09%)
Jun 14, 2017	21.66	21.78	21.60	21.64	71,063	+0.14(+0.64%)
Jun 13, 2017	21.46	21.52	21.43	21.50	45,994	+0.20(+0.95%)
Jun 12, 2017	21.36	21.38	21.25	21.30	50,966	-0.16(-0.77%)
Jun 09, 2017	21.49	21.53	21.41	21.46	76,858	-0.18(-0.85%)
Jun 08, 2017	21.79	21.80	21.64	21.65	43,087	-0.34(-1.55%)
Jun 07, 2017	21.65	22.11	21.65	21.99	109,507	-0.18(-0.81%)
Jun 06, 2017	22.07	22.19	22.04	22.17	64,104	+0.08(+0.36%)
Jun 05, 2017	22.04	22.11	22.02	22.09	59,751	-0.05(-0.23%)
Jun 02, 2017	22.13	22.17	22.02	22.14	44,701	+0.21(+0.96%)
Jun 01, 2017	21.89	22.00	21.89	21.93	81,817	+0.15(+0.69%)
May 31, 2017	21.84	21.89	21.70	21.78	47,343	+0.25(+1.16%)
May 30, 2017	21.35	21.53	21.35	21.53	65,086	+0.07(+0.30%)
May 26, 2017	21.50	21.50	21.43	21.46	47,180	-0.11(-0.53%)
May 25, 2017	21.50	21.60	21.50	21.58	62,267	+0.00(+0.00%)
May 24, 2017	21.08	21.58	21.08	21.58	69,300	+0.24(+1.15%)
May 23, 2017	21.29	21.44	21.25	21.34	53,975	+0.27(+1.26%)
May 22, 2017	21.02	21.13	21.02	21.07	67,307	+0.38(+1.81%)
May 19, 2017	20.72	20.78	20.59	20.70	45,800	+0.18(+0.85%)
May 18, 2017	20.49	20.54	20.41	20.52	86,854	-0.18(-0.87%)
May 17, 2017	20.80	20.84	20.55	20.70	70,730	-0.20(-0.96%)
May 16, 2017	20.92	20.94	20.84	20.90	45,659	+0.05(+0.24%)
May 15, 2017	20.84	20.86	20.74	20.85	57,120	+0.02(+0.10%)
May 12, 2017	20.77	20.83	20.52	20.83	45,074	+0.18(+0.87%)
May 11, 2017	20.58	20.67	20.55	20.65	57,503	+0.11(+0.56%)
May 10, 2017	20.63	20.66	20.52	20.54	50,098	+0.02(+0.10%)
May 09, 2017	20.62	20.64	20.48	20.52	175,278	-0.04(-0.17%)
May 08, 2017	20.53	20.61	20.49	20.55	142,990	-0.19(-0.92%)
May 05, 2017	20.61	20.74	20.58	20.74	79,106	+0.01(+0.05%)
May 04, 2017	20.63	20.77	20.61	20.73	63,223	+0.70(+3.49%)
May 03, 2017	20.10	20.12	20.00	20.03	64,190	-0.17(-0.84%)
May 02, 2017	20.16	20.20	20.02	20.20	64,709	+0.26(+1.30%)

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.