Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.97	22.47	21.97	22.20	13,853	+0.15(+0.69%)
Jul 28, 2017	21.97	22.24	21.92	22.05	10,984	+0.04(+0.17%)
Jul 27, 2017	22.47	22.58	21.97	22.01	12,709	-0.53(-2.37%)
Jul 26, 2017	22.62	22.85	22.54	22.54	7,867	-0.04(-0.17%)
Jul 25, 2017	22.70	22.77	22.51	22.58	13,056	+0.19(+0.85%)
Jul 24, 2017	22.62	22.62	22.24	22.39	7,267	-0.27(-1.18%)
Jul 21, 2017	23.00	23.00	22.43	22.66	19,623	-0.19(-0.83%)
Jul 20, 2017	22.93	22.96	22.70	22.85	11,871	+0.00(+0.00%)
Jul 19, 2017	22.54	22.96	22.54	22.85	12,535	+0.15(+0.67%)
Jul 18, 2017	22.51	22.81	22.39	22.70	6,981	+0.08(+0.34%)
Jul 17, 2017	22.51	22.62	22.13	22.62	10,935	-0.11(-0.50%)
Jul 14, 2017	23.23	23.23	22.73	22.73	12,507	-0.57(-2.45%)
Jul 13, 2017	23.31	23.36	23.19	23.31	3,811	-0.04(-0.16%)
Jul 12, 2017	23.00	23.34	22.98	23.34	9,906	+0.34(+1.49%)
Jul 11, 2017	23.50	23.50	23.00	23.00	9,041	-0.38(-1.63%)
Jul 10, 2017	23.23	23.57	23.14	23.38	6,883	-0.15(-0.65%)
Jul 07, 2017	23.19	23.57	23.08	23.53	6,941	+0.19(+0.82%)
Jul 06, 2017	23.38	23.69	23.31	23.34	12,063	-0.04(-0.16%)
Jul 05, 2017	23.15	23.65	23.15	23.38	10,346	-0.04(-0.16%)
Jul 03, 2017	23.12	23.46	23.04	23.42	6,256	+0.27(+1.15%)
Jun 30, 2017	23.31	23.31	23.08	23.15	8,458	-0.08(-0.33%)
Jun 29, 2017	23.34	23.42	22.93	23.23	13,085	+0.00(+0.00%)
Jun 28, 2017	23.12	23.42	23.08	23.23	8,450	+0.27(+1.16%)
Jun 27, 2017	23.12	23.19	22.96	22.96	10,025	-0.15(-0.66%)
Jun 26, 2017	23.04	23.23	22.96	23.12	7,839	-0.08(-0.33%)
Jun 23, 2017	23.27	23.27	22.85	23.19	48,568	-0.11(-0.49%)
Jun 22, 2017	23.19	23.38	23.19	23.31	5,409	+0.04(+0.16%)
Jun 21, 2017	24.03	24.30	23.23	23.27	13,190	-0.88(-3.63%)
Jun 20, 2017	24.11	24.22	24.03	24.14	11,572	-0.04(-0.16%)
Jun 19, 2017	24.30	24.44	24.07	24.18	10,614	-0.15(-0.63%)
Jun 16, 2017	24.22	24.41	23.99	24.33	71,363	-0.04(-0.16%)
Jun 15, 2017	24.22	24.45	23.95	24.37	12,067	+0.04(+0.16%)
Jun 14, 2017	23.19	24.45	23.19	24.33	11,445	+0.15(+0.63%)
Jun 13, 2017	24.26	24.41	24.03	24.18	13,140	-0.08(-0.31%)
Jun 12, 2017	24.68	24.91	24.07	24.26	17,625	-0.34(-1.39%)
Jun 09, 2017	23.69	24.79	23.69	24.60	25,113	+1.03(+4.36%)
Jun 08, 2017	22.70	23.80	22.70	23.57	21,893	+1.14(+5.09%)
Jun 07, 2017	23.00	23.00	22.43	22.43	16,691	-0.61(-2.64%)
Jun 06, 2017	23.08	23.21	22.70	23.04	11,345	-0.03(-0.13%)
Jun 05, 2017	23.11	23.52	23.04	23.07	14,137	-0.23(-0.97%)
Jun 02, 2017	22.77	23.75	22.77	23.30	21,385	+0.45(+1.99%)
Jun 01, 2017	22.46	22.96	22.43	22.84	18,177	+0.38(+1.68%)
May 31, 2017	22.69	22.69	22.16	22.46	30,752	-0.19(-0.83%)
May 30, 2017	23.18	23.22	22.62	22.65	17,350	-0.53(-2.28%)
May 26, 2017	22.69	23.26	22.65	23.18	14,279	+0.53(+2.34%)
May 25, 2017	22.35	22.73	22.35	22.65	24,455	+0.23(+1.01%)
May 24, 2017	22.46	22.88	22.39	22.43	23,193	-0.04(-0.17%)
May 23, 2017	22.20	22.50	22.20	22.46	44,884	+0.19(+0.85%)
May 22, 2017	22.20	22.50	22.03	22.28	79,332	+0.00(+0.00%)
May 19, 2017	22.62	22.92	22.16	22.28	88,036	-0.34(-1.51%)
May 18, 2017	22.09	22.92	22.09	22.62	76,261	+0.49(+2.22%)
May 17, 2017	22.24	22.43	21.61	22.12	35,172	-0.38(-1.68%)
May 16, 2017	22.84	22.84	22.46	22.50	11,574	-0.57(-2.46%)
May 15, 2017	22.80	23.37	22.62	23.07	75,993	+0.45(+2.01%)
May 12, 2017	22.88	22.88	22.53	22.62	7,894	-0.30(-1.32%)
May 11, 2017	22.80	23.03	22.54	22.92	20,746	-0.08(-0.33%)
May 10, 2017	23.03	23.11	22.96	22.99	7,260	-0.08(-0.33%)
May 09, 2017	23.90	23.90	22.80	23.07	27,201	-0.72(-3.02%)
May 08, 2017	23.86	24.05	23.67	23.79	16,178	-0.04(-0.16%)
May 05, 2017	24.02	24.13	23.83	23.83	13,363	-0.30(-1.25%)
May 04, 2017	24.34	24.58	24.05	24.13	19,426	-0.30(-1.24%)
May 03, 2017	24.28	24.58	24.24	24.43	14,048	+0.11(+0.47%)
May 02, 2017	24.47	24.66	24.22	24.32	11,873	-0.30(-1.23%)

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.