Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.14	24.38	24.02	24.22	60,440	+0.12(+0.49%)
Jul 28, 2017	24.02	24.14	23.94	24.10	42,592	+0.04(+0.16%)
Jul 27, 2017	23.82	24.06	23.47	24.06	71,746	+0.24(+1.00%)
Jul 26, 2017	24.10	24.18	23.59	23.82	49,851	-0.24(-0.99%)
Jul 25, 2017	23.82	24.18	23.70	24.06	116,286	+0.36(+1.51%)
Jul 24, 2017	23.59	23.82	23.47	23.70	54,792	+0.08(+0.34%)
Jul 21, 2017	24.06	24.06	23.55	23.63	82,733	-0.20(-0.83%)
Jul 20, 2017	23.90	24.22	23.74	23.82	93,218	-0.12(-0.50%)
Jul 19, 2017	23.66	24.06	23.59	23.94	108,515	+0.28(+1.17%)
Jul 18, 2017	23.55	23.98	23.51	23.66	61,841	-0.04(-0.17%)
Jul 17, 2017	23.66	23.94	23.59	23.70	68,713	+0.00(+0.00%)
Jul 14, 2017	23.74	23.90	23.55	23.70	90,002	-0.24(-1.00%)
Jul 13, 2017	23.78	23.98	23.70	23.94	59,723	+0.12(+0.50%)
Jul 12, 2017	23.63	24.02	23.59	23.82	52,576	+0.16(+0.67%)
Jul 11, 2017	23.74	23.82	23.43	23.66	77,924	-0.04(-0.17%)
Jul 10, 2017	24.02	24.06	23.66	23.70	59,855	-0.44(-1.81%)
Jul 07, 2017	23.74	24.14	22.95	24.14	152,370	+0.48(+2.01%)
Jul 06, 2017	23.98	24.22	23.63	23.66	137,883	-0.36(-1.49%)
Jul 05, 2017	23.98	24.06	23.55	24.02	65,197	-0.04(-0.16%)
Jul 03, 2017	24.02	24.30	23.63	24.06	53,183	+0.28(+1.17%)
Jun 30, 2017	24.02	24.06	23.59	23.78	77,145	-0.32(-1.32%)
Jun 29, 2017	24.14	24.14	23.66	24.10	76,482	+0.24(+1.00%)
Jun 28, 2017	23.39	23.94	22.77	23.86	94,648	+0.52(+2.21%)
Jun 27, 2017	23.19	23.47	23.03	23.35	122,082	+0.16(+0.69%)
Jun 26, 2017	23.15	23.31	22.99	23.19	77,905	+0.04(+0.17%)
Jun 23, 2017				23.15	230,994	-0.04(-0.17%)
Jun 22, 2017	23.27	23.31	23.03	23.19	80,856	-0.04(-0.17%)
Jun 21, 2017	23.35	23.41	23.19	23.23	91,928	-0.04(-0.17%)
Jun 20, 2017	23.31	23.51	23.27	23.27	46,861	-0.16(-0.68%)
Jun 19, 2017	23.63	23.86	23.35	23.43	47,294	-0.20(-0.84%)
Jun 16, 2017	23.47	23.86	23.47	23.63	201,588	-0.16(-0.67%)
Jun 15, 2017	23.43	23.94	23.43	23.78	90,031	+0.08(+0.33%)
Jun 14, 2017	23.82	23.94	23.39	23.70	79,398	-0.32(-1.32%)
Jun 13, 2017	23.67	24.06	23.55	24.02	118,802	+0.44(+1.85%)
Jun 12, 2017	23.82	24.38	23.23	23.59	86,791	-0.32(-1.33%)
Jun 09, 2017	23.31	23.98	23.31	23.90	115,597	+0.67(+2.91%)
Jun 08, 2017	22.57	23.63	22.55	23.23	66,402	+0.68(+2.99%)
Jun 07, 2017	22.47	22.75	22.31	22.55	63,230	+0.12(+0.53%)
Jun 06, 2017	22.35	22.63	22.16	22.43	207,233	+0.00(+0.00%)
Jun 05, 2017	22.20	22.47	22.20	22.43	227,522	+0.24(+1.07%)
Jun 02, 2017	22.00	22.59	21.96	22.20	71,155	+0.08(+0.36%)
Jun 01, 2017	22.63	22.63	21.53	22.12	65,820	+0.39(+1.81%)
May 31, 2017	21.68	21.92	21.37	21.72	62,494	+0.00(+0.00%)
May 30, 2017	22.20	22.24	21.72	21.72	82,715	-0.51(-2.30%)
May 26, 2017	22.47	22.63	22.20	22.24	130,180	-0.28(-1.23%)
May 25, 2017	22.55	22.79	22.16	22.51	115,374	+0.04(+0.18%)
May 24, 2017	22.63	22.98	22.31	22.47	60,112	-0.24(-1.04%)
May 23, 2017	22.51	22.79	22.35	22.71	46,532	+0.28(+1.23%)
May 22, 2017	22.35	22.47	22.11	22.43	59,908	+0.24(+1.07%)
May 19, 2017	22.24	22.47	21.92	22.20	104,680	-0.08(-0.35%)
May 18, 2017	22.20	22.55	22.16	22.27	74,907	+0.04(+0.18%)
May 17, 2017	22.63	22.94	22.12	22.24	92,477	-0.83(-3.59%)
May 16, 2017	23.22	23.30	22.91	23.06	55,902	-0.12(-0.51%)
May 15, 2017	22.94	23.26	22.87	23.18	187,457	+0.24(+1.03%)
May 12, 2017	22.94	23.18	22.79	22.94	71,618	-0.16(-0.68%)
May 11, 2017	23.42	23.54	22.98	23.10	42,211	-0.35(-1.51%)
May 10, 2017	23.85	23.97	23.44	23.46	76,152	-0.47(-1.98%)
May 09, 2017	24.05	24.09	23.69	23.93	79,519	-0.04(-0.16%)
May 08, 2017	24.01	24.13	23.85	23.97	84,467	-0.04(-0.16%)
May 05, 2017	23.97	24.03	23.50	24.01	97,236	+0.20(+0.83%)
May 04, 2017	23.50	23.89	23.34	23.81	108,176	+0.51(+2.20%)
May 03, 2017	23.18	23.42	23.12	23.30	83,585	-0.04(-0.17%)
May 02, 2017	23.58	23.73	23.26	23.34	108,894	-0.24(-1.00%)

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.