Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.51	22.61	22.05	22.43	15,700	-0.04(-0.16%)
Jul 28, 2017	22.37	22.47	22.31	22.47	520	-0.09(-0.40%)
Jul 27, 2017	22.55	22.57	22.52	22.56	3,227	+0.06(+0.27%)
Jul 26, 2017	22.50	22.50	22.50	22.50	130	+0.07(+0.31%)
Jul 25, 2017	22.67	22.80	22.43	22.43	1,228	+0.05(+0.22%)
Jul 24, 2017	22.48	22.48	22.38	22.38	1,600	-0.28(-1.24%)
Jul 20, 2017		22.66	22.66	22.66	309	-0.05(-0.22%)
Jul 19, 2017	22.69	22.71	22.62	22.71	1,680	+0.07(+0.31%)
Jul 18, 2017	22.58	22.69	22.58	22.64	5,732	-0.09(-0.40%)
Jul 17, 2017	22.68	22.73	22.64	22.73	1,000	+0.11(+0.49%)
Jul 14, 2017		22.62	22.66	22.62	7,339	-0.04(-0.18%)
Jul 13, 2017	22.61	22.67	22.60	22.66	2,015	+0.07(+0.31%)
Jul 12, 2017	22.81	22.81	22.59	22.59	2,580	-0.17(-0.75%)
Jul 11, 2017	22.64	22.77	22.64	22.76	7,036	+0.19(+0.84%)
Jul 10, 2017	22.55	22.62	22.55	22.57	5,098	-0.03(-0.13%)
Jul 07, 2017	22.54	22.60	22.44	22.60	5,320	-0.10(-0.44%)
Jul 06, 2017	22.64	22.70	22.64	22.70	978	-0.04(-0.18%)
Jul 05, 2017	22.75	22.76	22.72	22.74	1,715	-0.13(-0.57%)
Jul 04, 2017	22.87	22.87	22.87	22.87	252	+0.08(+0.35%)
Jul 03, 2017	22.79	22.79	22.79	22.79	0	+0.00(+0.00%)
Jun 30, 2017	22.77	22.79	22.76	22.79	1,883	+0.05(+0.22%)
Jun 29, 2017	22.98	22.98	22.72	22.74	3,428	-0.23(-1.00%)
Jun 28, 2017	22.97	22.97	22.97	22.97	580	-0.05(-0.22%)
Jun 27, 2017	23.11	23.12	23.02	23.02	793	-0.12(-0.52%)
Jun 26, 2017	23.24	23.24	23.14	23.14	1,808	-0.09(-0.39%)
Jun 23, 2017	23.23	23.23	23.23	23.23	693	-0.19(-0.81%)
Jun 22, 2017	23.38	23.42	23.37	23.42	1,990	-0.20(-0.85%)
Jun 20, 2017		23.62	23.62	23.62	278	+0.06(+0.25%)
Jun 19, 2017	23.55	23.56	23.52	23.56	819	+0.01(+0.04%)
Jun 16, 2017	23.55	23.55	23.55	23.55	2,899	+0.15(+0.64%)
Jun 15, 2017	23.52	23.52	23.40	23.40	479	-0.27(-1.14%)
Jun 14, 2017	23.67	23.67	23.66	23.67	5,280	+0.18(+0.77%)
Jun 12, 2017		23.49	23.49	23.49	44	-0.32(-1.34%)
Jun 09, 2017	23.84	23.90	23.81	23.81	2,200	-0.26(-1.08%)
Jun 08, 2017	24.05	24.07	24.05	24.07	600	-0.07(-0.29%)
Jun 07, 2017	24.04	24.15	24.04	24.14	2,673	+0.11(+0.46%)
Jun 06, 2017	24.07	24.07	23.99	24.03	2,154	-0.12(-0.50%)
Jun 05, 2017	24.14	24.21	24.08	24.15	9,157	+0.09(+0.37%)
Jun 01, 2017		24.06	24.06	24.06	0	+0.21(+0.88%)
May 31, 2017	23.80	23.87	23.80	23.85	4,299	+0.14(+0.59%)
May 30, 2017	23.71	23.73	23.63	23.71	3,762	+0.01(+0.04%)
May 29, 2017	23.72	23.74	23.70	23.70	1,917	+0.05(+0.21%)
May 26, 2017	23.61	23.65	23.60	23.65	1,910	-0.05(-0.21%)
May 25, 2017	23.74	23.74	23.70	23.70	2,019	+0.10(+0.42%)
May 24, 2017	23.94	23.94	23.60	23.60	726	-0.21(-0.88%)
May 23, 2017	23.78	23.81	23.78	23.81	2,048	+0.02(+0.08%)
May 19, 2017	23.79	23.79	23.79	23.79	100	-0.01(-0.04%)
May 17, 2017		23.80	23.80	23.80	80	+0.02(+0.08%)
May 16, 2017	23.84	23.84	23.78	23.78	3,148	-0.05(-0.21%)
May 12, 2017		23.83	23.83	23.83	0	+0.05(+0.21%)
May 11, 2017	23.89	23.89	23.78	23.78	2,163	-0.05(-0.21%)
May 10, 2017	23.82	23.83	23.82	23.83	1,670	+0.02(+0.08%)
May 09, 2017	23.89	23.89	23.81	23.81	347	-0.16(-0.67%)
May 08, 2017	23.95	23.97	23.95	23.97	820	-0.03(-0.13%)
May 05, 2017	24.00	24.00	24.00	24.00	135	-0.10(-0.41%)
May 04, 2017	23.81	24.10	23.80	24.10	6,877	+0.44(+1.86%)
May 03, 2017	23.70	23.70	23.65	23.66	458	-0.16(-0.67%)
May 02, 2017	23.64	23.82	23.64	23.82	3,906	+0.14(+0.59%)

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.