Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.80	22.39	21.80	22.25	8,048	+0.33(+1.51%)
Jul 28, 2017	22.10	22.15	21.77	21.92	30,838	-0.89(-3.90%)
Jul 27, 2017	22.55	22.84	22.55	22.81	20,962	-0.61(-2.60%)
Jul 26, 2017	23.42	23.42	23.10	23.42	9,007	-0.16(-0.68%)
Jul 25, 2017	23.85	23.85	23.42	23.58	12,840	+0.60(+2.61%)
Jul 24, 2017	22.91	22.98	22.85	22.98	14,238	-0.26(-1.12%)
Jul 21, 2017	23.20	23.27	23.12	23.24	27,107	-0.52(-2.19%)
Jul 20, 2017	23.65	23.89	23.50	23.76	23,297	-0.22(-0.92%)
Jul 19, 2017	24.40	24.40	23.95	23.98	11,456	-0.15(-0.62%)
Jul 18, 2017	24.23	24.24	23.79	24.13	7,728	+0.05(+0.23%)
Jul 17, 2017	24.44	24.44	23.80	24.07	14,614	+0.59(+2.49%)
Jul 14, 2017	23.84	23.84	23.38	23.49	38,825	+0.11(+0.47%)
Jul 13, 2017	23.50	23.50	23.15	23.38	18,007	+0.09(+0.39%)
Jul 12, 2017	23.00	23.29	23.00	23.29	30,663	+0.11(+0.47%)
Jul 11, 2017	23.60	23.60	23.15	23.18	19,961	-0.32(-1.36%)
Jul 10, 2017	23.75	23.75	23.18	23.50	15,818	-0.05(-0.21%)
Jul 07, 2017	23.77	23.78	22.92	23.55	281,425	+0.50(+2.17%)
Jul 06, 2017	22.93	23.10	22.90	23.05	198,048	+0.14(+0.61%)
Jul 05, 2017	22.79	22.91	22.74	22.91	18,457	-0.38(-1.63%)
Jul 03, 2017	22.91	23.36	22.91	23.29	11,851	+0.29(+1.26%)
Jun 30, 2017	22.90	23.05	22.90	23.00	14,807	+0.25(+1.10%)
Jun 29, 2017	22.82	22.82	22.63	22.75	14,425	-0.41(-1.77%)
Jun 28, 2017	23.03	23.21	23.00	23.16	22,677	-0.07(-0.30%)
Jun 27, 2017	23.48	23.48	23.12	23.23	46,828	+0.33(+1.44%)
Jun 26, 2017	22.61	23.10	22.61	22.90	15,023	+0.07(+0.33%)
Jun 23, 2017	23.25	23.25	22.82	22.82	159,654	-0.50(-2.12%)
Jun 22, 2017	23.77	23.77	23.25	23.32	22,103	+0.09(+0.39%)
Jun 21, 2017	23.51	23.51	23.14	23.23	15,011	-0.09(-0.39%)
Jun 20, 2017	23.63	23.63	23.21	23.32	13,165	-0.11(-0.47%)
Jun 19, 2017	23.00	23.45	23.00	23.43	20,297	+0.19(+0.83%)
Jun 16, 2017	23.51	23.51	23.15	23.24	12,061	-0.10(-0.45%)
Jun 15, 2017	23.34	23.37	23.12	23.34	8,592	-0.02(-0.09%)
Jun 14, 2017	23.53	23.53	23.30	23.36	15,290	+0.06(+0.26%)
Jun 13, 2017	23.79	23.79	22.92	23.30	24,896	+0.07(+0.30%)
Jun 12, 2017	23.41	23.41	22.99	23.23	9,480	-0.17(-0.73%)
Jun 09, 2017	22.97	23.42	22.97	23.40	10,457	+0.12(+0.54%)
Jun 08, 2017	23.72	23.72	22.86	23.27	11,980	-0.24(-1.00%)
Jun 07, 2017	23.45	23.54	23.35	23.51	8,822	+0.21(+0.90%)
Jun 06, 2017	23.30	23.30	23.23	23.30	6,979	-0.16(-0.68%)
Jun 05, 2017	23.50	23.50	23.31	23.46	12,748	-0.02(-0.10%)
Jun 02, 2017	23.45	23.51	23.25	23.48	22,497	+0.05(+0.23%)
Jun 01, 2017	23.45	23.47	23.35	23.43	13,599	-0.12(-0.49%)
May 31, 2017	23.49	23.60	23.38	23.55	16,845	-0.03(-0.15%)
May 30, 2017	23.49	23.60	23.22	23.58	22,966	+0.67(+2.92%)
May 26, 2017	22.54	22.94	22.54	22.91	14,570	+0.32(+1.44%)
May 25, 2017	22.59	22.61	22.46	22.59	10,807	+0.24(+1.07%)
May 24, 2017	22.71	22.71	22.21	22.34	14,072	-0.03(-0.11%)
May 23, 2017	22.10	22.50	22.10	22.37	15,868	-0.13(-0.58%)
May 22, 2017	22.49	22.50	22.39	22.50	8,845	+0.18(+0.81%)
May 19, 2017	22.27	22.34	22.19	22.32	10,148	-0.04(-0.16%)
May 18, 2017	22.30	22.40	22.30	22.36	15,172	-0.41(-1.82%)
May 17, 2017	22.80	22.94	22.77	22.77	13,896	+0.41(+1.83%)
May 16, 2017	22.30	22.37	22.21	22.36	11,854	-0.04(-0.18%)
May 15, 2017	22.51	22.51	22.25	22.40	12,475	+0.00(+0.02%)
May 12, 2017	22.39	22.48	22.30	22.39	5,878	+0.09(+0.38%)
May 11, 2017	22.35	22.45	22.26	22.31	17,829	-0.31(-1.37%)
May 10, 2017	22.58	22.75	22.57	22.62	47,978	-0.22(-0.98%)
May 09, 2017	23.13	23.13	22.82	22.84	45,445	+0.21(+0.93%)
May 08, 2017	22.69	22.75	22.53	22.64	7,514	+0.54(+2.42%)
May 05, 2017	21.94	22.10	21.77	22.10	8,807	+0.15(+0.68%)
May 04, 2017	22.11	22.13	21.95	21.95	16,293	-0.13(-0.59%)
May 03, 2017	22.37	22.37	22.08	22.08	13,758	-0.21(-0.94%)
May 02, 2017	21.91	22.33	21.91	22.29	11,551	+0.80(+3.72%)

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.