Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	23.45	23.45	23.02	23.11	203,163	-0.36(-1.52%)
Jul 28, 2017	24.33	24.33	23.39	23.47	269,427	-1.12(-4.56%)
Jul 27, 2017	24.50	24.75	24.07	24.59	110,606	+0.13(+0.54%)
Jul 26, 2017	24.51	24.81	24.44	24.46	95,771	-0.20(-0.80%)
Jul 25, 2017	24.47	24.77	24.31	24.65	97,300	+0.34(+1.41%)
Jul 24, 2017	24.22	24.71	24.21	24.31	62,392	+0.01(+0.03%)
Jul 21, 2017	24.87	24.97	22.78	24.31	94,050	-0.36(-1.45%)
Jul 20, 2017	24.60	24.76	24.60	24.66	53,602	+0.04(+0.15%)
Jul 19, 2017	24.55	24.79	24.33	24.63	60,780	+0.05(+0.21%)
Jul 18, 2017	24.52	24.83	24.52	24.57	35,087	-0.11(-0.44%)
Jul 17, 2017	24.59	24.78	24.27	24.68	69,315	+0.10(+0.41%)
Jul 14, 2017	24.47	24.74	24.24	24.58	46,455	-0.10(-0.41%)
Jul 13, 2017	24.76	24.84	24.37	24.68	44,976	-0.08(-0.32%)
Jul 12, 2017	24.76	24.92	24.47	24.76	139,512	+0.06(+0.24%)
Jul 11, 2017	24.49	24.96	24.19	24.71	319,368	+0.29(+1.19%)
Jul 10, 2017	24.49	24.49	24.31	24.41	132,291	-0.07(-0.30%)
Jul 07, 2017	24.44	24.52	24.31	24.49	171,783	+0.13(+0.54%)
Jul 06, 2017	24.43	24.52	24.17	24.36	125,385	-0.08(-0.33%)
Jul 05, 2017	24.68	24.68	24.23	24.44	98,834	-0.26(-1.06%)
Jul 03, 2017	24.61	24.88	24.31	24.70	104,903	+0.31(+1.25%)
Jun 30, 2017	24.52	24.55	24.17	24.39	77,427	-0.11(-0.45%)
Jun 29, 2017	24.80	24.95	24.31	24.50	265,706	+0.00(+0.00%)
Jun 28, 2017	24.60	24.85	24.37	24.50	144,393	-0.01(-0.06%)
Jun 27, 2017	24.57	24.60	24.41	24.52	74,598	-0.03(-0.12%)
Jun 26, 2017	24.35	24.80	24.35	24.55	134,115	+0.09(+0.36%)
Jun 23, 2017	24.28	24.62	24.01	24.46	1,858,500	+0.19(+0.78%)
Jun 22, 2017	24.57	24.76	24.15	24.27	85,209	-0.27(-1.10%)
Jun 21, 2017	24.74	24.96	24.47	24.54	60,981	-0.20(-0.79%)
Jun 20, 2017	24.94	25.01	24.64	24.73	53,551	-0.26(-1.05%)
Jun 19, 2017	25.19	25.22	24.67	25.00	122,160	-0.11(-0.43%)
Jun 16, 2017	25.09	25.40	24.84	25.11	344,756	-0.11(-0.43%)
Jun 15, 2017	25.51	25.83	24.52	25.22	234,406	-0.44(-1.70%)
Jun 14, 2017	25.43	25.81	25.22	25.65	102,011	-0.13(-0.51%)
Jun 13, 2017	25.50	25.83	24.94	25.78	220,698	+0.49(+1.96%)
Jun 12, 2017	25.46	25.83	24.26	25.29	366,670	-0.15(-0.57%)
Jun 09, 2017	25.35	25.90	25.12	25.43	74,951	+0.37(+1.48%)
Jun 08, 2017	25.09	25.43	24.96	25.06	81,338	-0.10(-0.40%)
Jun 07, 2017	25.32	25.86	25.11	25.16	63,435	-0.15(-0.58%)
Jun 06, 2017	26.11	26.11	25.00	25.31	67,452	-0.25(-0.97%)
Jun 05, 2017	25.52	25.89	25.40	25.56	57,012	+0.07(+0.29%)
Jun 02, 2017	25.48	25.65	25.23	25.48	56,371	+0.33(+1.33%)
Jun 01, 2017	25.48	25.69	25.04	25.15	89,414	-0.28(-1.09%)
May 31, 2017	25.31	25.51	24.91	25.43	121,584	+0.21(+0.84%)
May 30, 2017	25.14	25.24	24.59	25.22	48,575	+0.25(+1.02%)
May 26, 2017	24.95	25.16	24.91	24.96	49,082	-0.20(-0.78%)
May 25, 2017	25.29	25.37	25.14	25.16	33,258	-0.23(-0.89%)
May 24, 2017	25.73	25.73	25.11	25.38	51,554	-0.24(-0.94%)
May 23, 2017	25.41	25.76	25.15	25.62	34,989	+0.29(+1.15%)
May 22, 2017	25.18	25.45	25.06	25.33	39,479	+0.31(+1.25%)
May 19, 2017	24.72	25.39	24.72	25.02	42,831	+0.31(+1.27%)
May 18, 2017	24.90	25.11	24.38	24.71	45,806	+0.39(+1.59%)
May 17, 2017	24.81	25.07	24.30	24.32	53,761	-1.07(-4.21%)
May 16, 2017	25.87	25.87	24.87	25.39	39,412	-0.33(-1.27%)
May 15, 2017	25.69	25.87	25.34	25.72	31,726	+0.05(+0.20%)
May 12, 2017	25.27	25.88	25.27	25.67	23,863	-0.01(-0.06%)
May 11, 2017	25.50	25.91	25.14	25.68	72,958	-0.02(-0.08%)
May 10, 2017	25.75	25.86	25.34	25.70	37,746	+0.16(+0.63%)
May 09, 2017	25.74	25.82	25.34	25.54	28,325	-0.20(-0.76%)
May 08, 2017	25.86	26.05	25.29	25.74	29,284	-0.28(-1.08%)
May 05, 2017	26.04	26.15	25.72	26.02	46,993	-0.04(-0.17%)
May 04, 2017	25.74	26.15	25.69	26.06	123,064	+0.39(+1.52%)
May 03, 2017	24.91	25.69	24.91	25.67	66,197	+0.46(+1.84%)
May 02, 2017	24.91	25.26	24.79	25.21	48,133	+0.22(+0.87%)

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.