Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.08	24.08	23.62	23.85	726,004	-0.19(-0.81%)
Jul 28, 2017	24.17	24.34	23.89	24.05	849,220	-0.07(-0.28%)
Jul 27, 2017	24.00	24.22	23.94	24.11	795,519	+0.01(+0.03%)
Jul 26, 2017	24.16	24.22	23.82	24.11	768,994	-0.02(-0.07%)
Jul 25, 2017	23.85	24.27	23.79	24.12	731,050	+0.33(+1.39%)
Jul 24, 2017	23.88	23.95	23.68	23.79	462,897	-0.20(-0.85%)
Jul 21, 2017	23.89	24.15	23.82	24.00	433,498	+0.17(+0.71%)
Jul 20, 2017	23.70	24.05	23.70	23.83	524,027	+0.13(+0.53%)
Jul 19, 2017	23.67	23.76	23.40	23.70	537,117	+0.07(+0.29%)
Jul 18, 2017	23.34	23.63	23.31	23.63	797,412	+0.26(+1.12%)
Jul 17, 2017	23.56	23.56	23.28	23.37	710,652	-0.11(-0.47%)
Jul 14, 2017	23.16	23.53	23.10	23.48	705,621	+0.37(+1.61%)
Jul 13, 2017	23.04	23.23	22.71	23.11	833,759	-0.03(-0.11%)
Jul 12, 2017	23.39	23.55	23.04	23.13	1,068,690	-0.08(-0.36%)
Jul 11, 2017	22.75	23.36	22.54	23.22	1,177,065	+0.43(+1.89%)
Jul 10, 2017	23.34	23.93	22.63	22.79	2,176,779	-1.77(-7.19%)
Jul 07, 2017	24.54	24.63	24.05	24.55	653,292	+0.03(+0.14%)
Jul 06, 2017	24.60	24.82	24.43	24.52	438,924	-0.20(-0.82%)
Jul 05, 2017	24.84	25.09	24.59	24.72	627,446	+0.07(+0.27%)
Jul 03, 2017	24.43	25.00	24.28	24.65	506,127	+0.37(+1.53%)
Jun 30, 2017	24.55	24.72	24.18	24.28	965,422	-0.22(-0.90%)
Jun 29, 2017	24.35	24.69	24.15	24.50	1,072,874	+0.24(+0.98%)
Jun 28, 2017	24.54	24.73	24.16	24.27	1,070,961	-0.14(-0.59%)
Jun 27, 2017	24.25	24.62	24.15	24.41	619,055	+0.05(+0.21%)
Jun 26, 2017	24.43	24.58	24.22	24.36	669,574	+0.00(+0.00%)
Jun 23, 2017	23.67	24.56	23.51	24.36	1,268,614	+0.85(+3.63%)
Jun 22, 2017	24.11	24.13	23.36	23.51	2,027,714	-0.64(-2.66%)
Jun 21, 2017	24.44	24.52	24.11	24.15	774,507	-0.23(-0.94%)
Jun 20, 2017	24.93	25.06	24.27	24.38	1,865,885	-0.68(-2.70%)
Jun 19, 2017	25.06	25.14	24.85	25.05	1,452,131	-0.01(-0.03%)
Jun 16, 2017	25.82	25.82	24.91	25.06	1,411,594	-0.72(-2.79%)
Jun 15, 2017	26.54	26.57	25.49	25.78	1,094,828	-1.01(-3.78%)
Jun 14, 2017	26.83	27.10	26.59	26.79	435,710	-0.22(-0.81%)
Jun 13, 2017	27.46	27.56	26.92	27.01	434,155	-0.35(-1.30%)
Jun 12, 2017	26.52	27.38	26.52	27.37	375,253	+0.89(+3.35%)
Jun 09, 2017	26.23	26.57	26.06	26.48	291,985	+0.35(+1.33%)
Jun 08, 2017	26.02	26.18	25.88	26.13	405,305	+0.19(+0.72%)
Jun 07, 2017	26.76	26.76	25.90	25.95	751,465	-0.75(-2.82%)
Jun 06, 2017	26.57	26.73	26.38	26.70	390,990	+0.01(+0.03%)
Jun 05, 2017	26.56	26.83	26.56	26.69	445,575	+0.01(+0.03%)
Jun 02, 2017	26.59	26.77	26.44	26.68	550,085	+0.20(+0.77%)
Jun 01, 2017	26.28	26.50	26.06	26.48	500,289	+0.25(+0.97%)
May 31, 2017	26.38	26.57	25.85	26.23	681,690	-0.29(-1.08%)
May 30, 2017	26.40	26.69	26.40	26.51	250,479	+0.18(+0.67%)
May 26, 2017	26.62	26.67	26.32	26.34	486,486	-0.28(-1.05%)
May 25, 2017	26.64	26.83	26.43	26.61	412,051	-0.08(-0.28%)
May 24, 2017	26.64	26.81	26.49	26.69	631,530	+0.17(+0.64%)
May 23, 2017	26.16	26.56	26.16	26.52	366,855	+0.54(+2.08%)
May 22, 2017	26.24	26.28	25.61	25.98	1,413,831	-0.41(-1.57%)
May 19, 2017	26.73	26.76	26.13	26.40	1,744,963	-0.29(-1.08%)
May 18, 2017	26.20	27.22	26.07	26.68	1,268,398	+0.71(+2.72%)
May 17, 2017	25.64	25.99	25.57	25.98	669,223	+0.05(+0.19%)
May 16, 2017	26.13	26.20	25.79	25.93	519,720	-0.13(-0.48%)
May 15, 2017	25.98	26.33	25.98	26.05	347,800	+0.03(+0.13%)
May 12, 2017	26.12	26.67	25.81	26.02	318,484	-0.13(-0.51%)
May 11, 2017	26.67	26.72	26.04	26.15	718,982	-0.55(-2.05%)
May 10, 2017	26.28	26.93	26.21	26.70	914,969	+0.38(+1.44%)
May 09, 2017	25.46	26.35	25.46	26.32	805,707	+0.80(+3.13%)
May 08, 2017	25.79	25.98	25.45	25.52	822,023	-0.45(-1.72%)
May 05, 2017	25.72	26.62	25.15	25.97	2,007,172	-0.92(-3.41%)
May 04, 2017	27.25	27.42	26.56	26.88	1,112,655	-0.36(-1.33%)
May 03, 2017	27.38	27.41	26.98	27.25	994,268	-0.16(-0.58%)
May 02, 2017	27.35	27.46	27.14	27.41	810,122	+0.02(+0.06%)

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.