Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.49	22.93	21.96	22.46	1,777,164	+0.05(+0.22%)
Jul 28, 2017	22.71	22.76	21.88	22.41	1,854,784	-0.44(-1.93%)
Jul 27, 2017	22.94	23.68	22.37	22.85	2,626,121	+0.73(+3.29%)
Jul 26, 2017	22.36	22.36	21.88	22.13	1,285,346	-0.17(-0.75%)
Jul 25, 2017	22.15	22.35	21.82	22.29	1,289,822	+0.29(+1.34%)
Jul 24, 2017	22.38	22.47	21.96	22.00	779,809	-0.37(-1.67%)
Jul 21, 2017	22.46	22.58	22.07	22.37	1,301,275	+0.16(+0.71%)
Jul 20, 2017	22.28	22.28	21.91	22.21	860,322	-0.12(-0.53%)
Jul 19, 2017	22.04	22.46	22.01	22.33	923,209	+0.29(+1.34%)
Jul 18, 2017	21.80	22.05	21.61	22.04	749,331	+0.18(+0.81%)
Jul 17, 2017	22.10	22.10	21.73	21.86	644,463	-0.11(-0.49%)
Jul 14, 2017	22.08	22.08	21.62	21.97	727,477	-0.06(-0.27%)
Jul 13, 2017	21.36	22.11	21.30	22.03	1,236,475	+0.79(+3.70%)
Jul 12, 2017	21.43	21.51	21.04	21.24	1,131,771	-0.05(-0.23%)
Jul 11, 2017	21.26	21.55	21.09	21.29	820,559	+0.08(+0.37%)
Jul 10, 2017	20.49	21.34	20.48	21.21	746,631	+0.62(+3.01%)
Jul 07, 2017	20.71	20.71	20.41	20.59	720,568	-0.04(-0.19%)
Jul 06, 2017	21.05	21.10	20.57	20.63	593,442	-0.60(-2.82%)
Jul 05, 2017	21.30	21.49	21.01	21.23	733,552	-0.07(-0.32%)
Jul 03, 2017	20.48	21.53	20.38	21.30	862,067	+1.03(+5.09%)
Jun 30, 2017	20.24	20.42	20.01	20.27	841,686	+0.09(+0.44%)
Jun 29, 2017	20.70	20.83	20.07	20.18	1,068,636	-0.45(-2.19%)
Jun 28, 2017	20.35	20.81	20.25	20.63	1,204,586	+0.55(+2.74%)
Jun 27, 2017	20.35	20.40	20.01	20.08	775,854	-0.17(-0.82%)
Jun 26, 2017	20.32	20.43	19.82	20.25	961,798	+0.00(+0.00%)
Jun 23, 2017	20.30	20.52	20.06	20.25	2,478,158	+0.01(+0.05%)
Jun 22, 2017	20.52	20.52	20.19	20.24	489,268	-0.24(-1.19%)
Jun 21, 2017	20.92	20.92	20.43	20.48	483,581	-0.33(-1.60%)
Jun 20, 2017	20.87	21.00	20.69	20.82	1,313,386	-0.13(-0.61%)
Jun 19, 2017	21.24	21.44	20.83	20.94	1,061,311	-0.15(-0.70%)
Jun 16, 2017	20.57	21.10	20.57	21.09	1,030,098	+0.23(+1.12%)
Jun 15, 2017	20.75	21.19	20.57	20.86	1,293,593	-0.01(-0.05%)
Jun 14, 2017	21.54	21.54	20.78	20.87	638,499	-0.52(-2.42%)
Jun 13, 2017	20.65	21.49	20.55	21.38	1,690,347	+0.83(+4.04%)
Jun 12, 2017	21.06	21.28	20.52	20.55	1,356,245	-0.43(-2.05%)
Jun 09, 2017	20.90	21.14	20.64	20.98	1,179,417	+0.10(+0.47%)
Jun 08, 2017	20.94	21.21	20.68	20.88	463,615	+0.00(+0.00%)
Jun 07, 2017	21.08	21.54	20.81	20.88	1,383,220	-0.15(-0.70%)
Jun 06, 2017	20.90	21.22	20.59	21.03	958,430	+0.04(+0.19%)
Jun 05, 2017	21.19	21.36	20.96	20.99	770,244	-0.19(-0.88%)
Jun 02, 2017	21.27	21.53	21.02	21.18	608,646	+0.03(+0.14%)
Jun 01, 2017	20.71	21.17	20.63	21.15	582,324	+0.49(+2.37%)
May 31, 2017	20.74	20.86	20.27	20.66	719,741	-0.01(-0.05%)
May 30, 2017	20.43	20.80	20.41	20.67	519,873	+0.09(+0.43%)
May 26, 2017	20.32	20.66	20.14	20.58	490,485	+0.21(+1.01%)
May 25, 2017	20.67	20.81	20.35	20.38	681,380	-0.12(-0.57%)
May 24, 2017	20.28	20.62	20.19	20.49	466,414	+0.31(+1.55%)
May 23, 2017	20.03	20.25	19.76	20.18	518,217	+0.31(+1.57%)
May 22, 2017	19.89	20.07	19.79	19.87	514,802	+0.10(+0.49%)
May 19, 2017	19.66	20.00	19.51	19.77	850,224	+0.28(+1.46%)
May 18, 2017	19.65	19.69	19.15	19.49	1,565,786	-0.33(-1.68%)
May 17, 2017	20.75	20.54	19.66	19.82	1,051,779	-0.93(-4.48%)
May 16, 2017	20.77	20.78	20.32	20.75	952,385	-0.07(-0.33%)
May 15, 2017	20.83	20.96	20.56	20.82	1,162,800	+0.02(+0.09%)
May 12, 2017	20.68	20.87	20.29	20.80	1,212,222	-0.02(-0.09%)
May 11, 2017	20.61	21.12	20.57	20.82	1,845,897	-0.05(-0.23%)
May 10, 2017	20.11	21.04	20.06	20.87	1,351,992	+0.67(+3.34%)
May 09, 2017	20.03	20.32	19.94	20.19	800,128	+0.14(+0.68%)
May 08, 2017	19.99	20.25	19.86	20.05	688,908	+0.00(+0.00%)
May 05, 2017	19.85	20.19	19.58	20.05	767,804	+0.38(+1.94%)
May 04, 2017	19.76	19.92	19.55	19.67	865,941	+0.02(+0.10%)
May 03, 2017	19.74	19.89	19.55	19.65	1,381,637	-0.15(-0.74%)
May 02, 2017	19.96	20.19	19.55	19.80	1,679,651	-0.17(-0.83%)

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.