Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.09	21.23	20.85	20.87	6,624	-0.65(-3.02%)
Jul 28, 2017	21.24	21.52	21.11	21.52	5,801	+0.07(+0.35%)
Jul 27, 2017	21.60	21.67	21.25	21.45	16,908	-0.43(-1.99%)
Jul 26, 2017	21.58	22.07	21.40	21.88	8,354	+0.49(+2.29%)
Jul 25, 2017	21.31	21.54	21.26	21.39	5,615	-0.19(-0.88%)
Jul 24, 2017	21.43	21.58	21.27	21.58	5,147	+0.09(+0.44%)
Jul 21, 2017	21.55	21.55	21.31	21.48	11,217	+0.25(+1.15%)
Jul 20, 2017	21.08	21.24	21.06	21.24	11,405	+0.03(+0.14%)
Jul 19, 2017	21.02	21.22	21.00	21.21	8,166	-0.03(-0.14%)
Jul 18, 2017	21.14	21.50	21.10	21.24	23,931	-0.38(-1.76%)
Jul 17, 2017	21.78	21.86	21.62	21.62	10,316	-0.16(-0.73%)
Jul 14, 2017	21.78	21.78	21.66	21.78	4,506	+0.24(+1.11%)
Jul 13, 2017	21.34	21.70	21.30	21.54	6,036	-0.32(-1.46%)
Jul 12, 2017	22.05	22.13	21.86	21.86	6,244	+0.63(+2.97%)
Jul 11, 2017	21.23	21.40	21.14	21.23	5,132	-0.23(-1.07%)
Jul 10, 2017	21.56	21.64	21.18	21.46	4,175	-0.29(-1.33%)
Jul 07, 2017	21.93	21.93	21.64	21.75	12,299	-0.13(-0.59%)
Jul 06, 2017	21.84	21.98	21.59	21.88	6,800	-0.36(-1.62%)
Jul 05, 2017	22.12	22.24	21.96	22.24	5,814	+0.56(+2.58%)
Jul 03, 2017	21.66	21.74	21.53	21.68	5,509	-0.30(-1.36%)
Jun 30, 2017	21.89	22.07	21.77	21.98	17,467	+0.57(+2.66%)
Jun 29, 2017	21.77	21.80	21.26	21.41	21,908	-0.69(-3.12%)
Jun 28, 2017	21.92	22.10	21.78	22.10	7,236	+0.45(+2.08%)
Jun 27, 2017	21.82	21.85	21.42	21.65	9,179	-0.13(-0.60%)
Jun 26, 2017	22.03	22.13	21.75	21.78	5,442	-0.23(-1.06%)
Jun 23, 2017	21.68	22.07	21.68	22.01	15,290	+0.61(+2.86%)
Jun 22, 2017	21.67	21.67	21.39	21.40	16,337	-0.13(-0.60%)
Jun 21, 2017	21.21	21.54	21.21	21.53	5,450	+0.43(+2.04%)
Jun 20, 2017	21.22	21.25	21.00	21.10	7,210	-0.29(-1.33%)
Jun 19, 2017	21.30	21.65	21.23	21.39	9,895	-0.21(-1.00%)
Jun 16, 2017	21.25	21.60	21.25	21.60	12,167	-0.08(-0.37%)
Jun 15, 2017	21.60	21.68	21.37	21.68	9,725	+0.00(+0.00%)
Jun 14, 2017	21.94	22.27	21.68	21.68	6,913	-0.20(-0.91%)
Jun 13, 2017	21.56	21.88	21.55	21.88	11,351	+0.19(+0.88%)
Jun 12, 2017	21.47	21.69	21.39	21.69	14,269	+0.02(+0.09%)
Jun 09, 2017	21.87	21.87	21.66	21.67	4,029	+0.23(+1.07%)
Jun 08, 2017	22.01	22.01	21.39	21.44	16,216	-0.97(-4.33%)
Jun 07, 2017	22.31	22.45	22.31	22.41	12,064	-0.11(-0.49%)
Jun 06, 2017	22.35	22.57	22.35	22.52	12,052	-0.33(-1.44%)
Jun 05, 2017	22.87	22.87	22.71	22.85	7,976	+0.41(+1.83%)
Jun 02, 2017	22.48	22.48	22.34	22.44	5,319	-0.41(-1.79%)
Jun 01, 2017	22.48	22.85	22.48	22.85	7,476	+0.24(+1.06%)
May 31, 2017	22.50	22.67	22.37	22.61	8,903	-0.21(-0.92%)
May 30, 2017	22.66	22.85	22.57	22.82	12,643	-0.20(-0.88%)
May 26, 2017	22.74	23.08	22.74	23.02	7,353	+0.59(+2.64%)
May 25, 2017	22.64	22.64	22.43	22.43	5,253	+0.49(+2.23%)
May 24, 2017	21.77	21.94	21.72	21.94	7,749	+0.48(+2.21%)
May 23, 2017	21.36	21.77	21.23	21.46	10,001	+0.43(+2.02%)
May 22, 2017	21.00	21.29	20.94	21.04	10,465	-0.61(-2.82%)
May 19, 2017	20.66	21.72	20.66	21.65	5,990	+0.69(+3.29%)
May 18, 2017	21.14	21.24	20.41	20.96	4,182	-0.16(-0.76%)
May 17, 2017	21.47	21.51	20.95	21.12	7,704	-0.21(-0.98%)
May 16, 2017	21.32	21.69	21.28	21.33	6,202	-0.56(-2.56%)
May 15, 2017	20.82	21.89	20.82	21.89	4,110	-0.45(-2.01%)
May 12, 2017	21.31	22.35	21.30	22.34	8,983	+0.99(+4.64%)
May 11, 2017	21.07	21.44	21.07	21.35	10,504	+0.48(+2.30%)
May 10, 2017	20.91	21.00	20.86	20.87	6,673	+0.21(+1.04%)
May 09, 2017	20.71	20.74	20.52	20.66	140,508	+0.26(+1.25%)
May 08, 2017	20.41	20.67	20.40	20.40	6,373	-0.32(-1.54%)
May 05, 2017	20.57	20.72	20.45	20.72	11,643	+0.36(+1.77%)
May 04, 2017	20.26	20.42	20.15	20.36	14,670	-0.53(-2.54%)
May 03, 2017	20.71	21.12	20.71	20.89	6,103	-0.11(-0.52%)
May 02, 2017	21.04	21.04	20.86	21.00	8,973	+0.04(+0.19%)

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.