Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.33	22.49	22.28	22.48	384,283	+0.23(+1.06%)
Jul 28, 2017	22.07	22.24	22.03	22.24	210,570	+0.35(+1.59%)
Jul 27, 2017	22.05	22.05	21.78	21.89	426,901	-0.37(-1.68%)
Jul 26, 2017	21.99	22.32	21.96	22.27	257,619	+0.46(+2.11%)
Jul 25, 2017	21.96	22.03	21.80	21.81	273,236	+0.04(+0.20%)
Jul 24, 2017	21.90	21.96	21.74	21.76	355,713	-0.17(-0.75%)
Jul 21, 2017	22.04	22.05	21.89	21.93	107,482	-0.26(-1.18%)
Jul 20, 2017	22.16	22.29	22.15	22.19	112,423	+0.02(+0.08%)
Jul 19, 2017	22.15	22.18	22.06	22.17	128,333	-0.02(-0.08%)
Jul 18, 2017	22.14	22.23	22.12	22.19	160,409	+0.14(+0.63%)
Jul 17, 2017	21.96	22.06	21.90	22.05	221,819	+0.10(+0.48%)
Jul 14, 2017	21.74	21.96	21.72	21.95	256,687	+0.25(+1.16%)
Jul 13, 2017	21.54	21.70	21.50	21.69	216,698	+0.17(+0.77%)
Jul 12, 2017	21.39	21.53	21.38	21.53	220,663	+0.43(+2.02%)
Jul 11, 2017	21.01	21.14	20.92	21.10	736,292	+0.05(+0.25%)
Jul 10, 2017	21.01	21.07	20.95	21.05	384,816	+0.01(+0.04%)
Jul 07, 2017	21.04	21.09	20.94	21.04	397,375	+0.05(+0.25%)
Jul 06, 2017	21.08	21.15	20.92	20.99	311,947	-0.10(-0.45%)
Jul 05, 2017	20.89	21.13	20.81	21.08	276,106	-0.03(-0.12%)
Jul 03, 2017	21.02	21.16	20.99	21.11	534,443	-0.02(-0.08%)
Jun 30, 2017	21.25	21.28	21.09	21.13	362,791	-0.05(-0.25%)
Jun 29, 2017	21.21	21.31	21.07	21.18	337,398	-0.14(-0.65%)
Jun 28, 2017	21.17	21.35	21.13	21.32	234,496	+0.03(+0.16%)
Jun 27, 2017	21.30	21.44	21.26	21.28	196,604	+0.11(+0.53%)
Jun 26, 2017	21.14	21.28	21.08	21.17	313,466	+0.42(+2.01%)
Jun 23, 2017	20.75	20.83	20.72	20.75	284,807	+0.12(+0.59%)
Jun 22, 2017	20.65	20.68	20.55	20.63	245,478	+0.07(+0.34%)
Jun 21, 2017	20.54	20.69	20.51	20.56	224,693	+0.19(+0.94%)
Jun 20, 2017	20.72	20.78	20.35	20.37	673,325	-0.43(-2.05%)
Jun 19, 2017	20.81	20.90	20.77	20.80	366,224	+0.05(+0.25%)
Jun 16, 2017	20.62	20.78	20.59	20.75	445,857	+0.43(+2.13%)
Jun 15, 2017	20.30	20.36	20.16	20.31	308,353	-0.37(-1.80%)
Jun 14, 2017	20.85	20.94	20.62	20.68	294,431	-0.20(-0.96%)
Jun 13, 2017	20.78	20.90	20.78	20.88	194,754	+0.16(+0.80%)
Jun 12, 2017	20.82	20.89	20.60	20.72	206,494	-0.23(-1.08%)
Jun 09, 2017	21.02	21.14	20.82	20.95	196,959	-0.19(-0.90%)
Jun 08, 2017	21.03	21.16	21.03	21.14	173,753	+0.22(+1.04%)
Jun 07, 2017	20.96	21.03	20.84	20.92	369,630	-0.01(-0.04%)
Jun 06, 2017	20.70	20.96	20.69	20.93	1,181,244	+0.25(+1.22%)
Jun 05, 2017	20.75	20.76	20.64	20.68	259,719	-0.36(-1.69%)
Jun 02, 2017	20.95	21.05	20.92	21.03	212,869	+0.29(+1.38%)
Jun 01, 2017	20.69	20.75	20.61	20.75	254,898	+0.06(+0.29%)
May 31, 2017	20.87	20.88	20.65	20.68	411,156	-0.07(-0.33%)
May 30, 2017	20.78	20.82	20.70	20.75	239,127	-0.21(-0.99%)
May 26, 2017	21.00	21.03	20.92	20.96	508,072	-0.29(-1.39%)
May 25, 2017	21.19	21.39	21.19	21.26	500,029	+0.20(+0.95%)
May 24, 2017	20.87	21.06	20.82	21.06	326,412	+0.37(+1.80%)
May 23, 2017	20.95	20.95	20.64	20.68	536,266	-0.38(-1.81%)
May 22, 2017	21.01	21.09	20.99	21.07	249,028	+0.10(+0.50%)
May 19, 2017	20.71	21.01	20.70	20.96	217,594	+0.66(+3.25%)
May 18, 2017	20.22	20.38	20.07	20.30	620,011	-0.22(-1.06%)
May 17, 2017	20.72	20.72	20.49	20.52	278,122	-0.42(-1.99%)
May 16, 2017	20.74	21.01	20.71	20.94	200,362	-0.03(-0.12%)
May 15, 2017	20.82	20.97	20.82	20.96	248,012	+0.32(+1.55%)
May 12, 2017	20.61	20.68	20.59	20.64	185,090	+0.08(+0.38%)
May 11, 2017	20.75	20.75	20.48	20.56	192,348	-0.14(-0.67%)
May 10, 2017	20.76	20.77	20.56	20.70	254,876	-0.06(-0.29%)
May 09, 2017	20.73	20.86	20.70	20.76	359,625	+0.18(+0.88%)
May 08, 2017	20.69	20.76	20.53	20.58	153,619	-0.38(-1.82%)
May 05, 2017	20.68	20.97	20.65	20.96	230,494	+0.29(+1.43%)
May 04, 2017	20.61	20.77	20.56	20.67	588,862	-0.12(-0.58%)
May 03, 2017	20.90	20.92	20.77	20.79	246,479	-0.08(-0.37%)
May 02, 2017	20.83	20.92	20.78	20.87	992,799	+0.16(+0.80%)

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.