Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.95	23.25	22.80	22.96	1,459,331	-0.02(-0.08%)
Jul 28, 2017	23.48	23.56	22.79	22.98	872,021	-0.54(-2.31%)
Jul 27, 2017	23.71	23.95	23.47	23.52	760,510	-0.22(-0.94%)
Jul 26, 2017	24.30	24.31	23.72	23.75	781,807	-0.51(-2.12%)
Jul 25, 2017	23.84	24.40	23.82	24.26	893,053	+0.48(+2.00%)
Jul 24, 2017	23.94	24.08	23.67	23.79	729,193	-0.17(-0.73%)
Jul 21, 2017	24.02	24.07	23.74	23.96	758,828	+0.02(+0.08%)
Jul 20, 2017		24.47	23.91	23.94	818,941	-0.43(-1.75%)
Jul 19, 2017	24.55	24.58	24.25	24.37	1,075,309	-0.22(-0.91%)
Jul 18, 2017	24.99	24.99	24.46	24.59	803,050	-0.49(-1.93%)
Jul 17, 2017	25.02	25.38	25.02	25.08	693,683	+0.08(+0.31%)
Jul 14, 2017	24.99	25.33	24.91	25.00	640,097	-0.08(-0.31%)
Jul 13, 2017	25.07	25.17	24.53	25.08	788,368	-0.02(-0.08%)
Jul 12, 2017	25.49	25.74	24.99	25.10	1,005,078	-0.24(-0.96%)
Jul 11, 2017	25.36	25.67	25.27	25.34	735,032	+0.00(+0.00%)
Jul 10, 2017	25.62	25.68	25.30	25.34	561,065	-0.23(-0.91%)
Jul 07, 2017	25.39	25.81	25.26	25.57	759,174	+0.18(+0.73%)
Jul 06, 2017	25.39	25.61	25.29	25.39	708,708	-0.11(-0.42%)
Jul 05, 2017	25.97	26.19	25.13	25.49	1,235,066	-0.48(-1.83%)
Jul 03, 2017	25.79	26.09	25.56	25.97	700,406	+0.26(+1.02%)
Jun 30, 2017	26.12	26.17	25.68	25.71	1,012,834	-0.32(-1.23%)
Jun 29, 2017	25.78	26.52	25.78	26.03	978,164	-0.06(-0.22%)
Jun 28, 2017	26.47	26.77	26.01	26.09	1,167,294	-0.28(-1.07%)
Jun 27, 2017	27.14	27.22	26.36	26.37	1,088,180	-0.71(-2.62%)
Jun 26, 2017	27.19	27.34	26.69	27.08	1,139,691	-0.11(-0.39%)
Jun 23, 2017		27.95		27.18	4,271,357	+0.49(+1.85%)
Jun 22, 2017	26.81	27.19	26.50	26.69	2,303,700	-0.02(-0.07%)
Jun 21, 2017	27.00	27.14	26.28	26.71	1,416,688	-0.50(-1.82%)
Jun 20, 2017	27.67	27.75	27.15	27.20	936,708	-0.56(-2.03%)
Jun 19, 2017	27.64	27.77	27.16	27.77	800,054	+0.22(+0.81%)
Jun 16, 2017	27.12	27.91	26.50	27.54	1,554,769	+0.22(+0.82%)
Jun 15, 2017	27.79	28.13	27.17	27.32	878,281	-0.58(-2.09%)
Jun 14, 2017	28.12	28.53	27.40	27.90	1,308,742	-0.68(-2.38%)
Jun 13, 2017	27.17	28.75	26.42	28.58	1,682,048	+0.15(+0.51%)
Jun 12, 2017	28.42	28.85	28.34	28.44	662,108	-0.13(-0.44%)
Jun 09, 2017	28.48	28.65	28.27	28.56	782,116	+0.28(+1.00%)
Jun 08, 2017	28.16	28.49	27.91	28.28	981,666	+0.08(+0.28%)
Jun 07, 2017	28.72	28.82	27.72	28.20	419,033	-0.41(-1.42%)
Jun 06, 2017	28.49	28.87	28.20	28.61	437,064	+0.09(+0.31%)
Jun 05, 2017	28.76	28.86	28.43	28.52	532,155	-0.19(-0.68%)
Jun 02, 2017	28.99	29.16	28.64	28.72	699,795	-0.18(-0.64%)
Jun 01, 2017	28.48	28.93	28.12	28.90	589,189	+0.54(+1.92%)
May 31, 2017	28.33	28.40	27.99	28.36	985,562	+0.16(+0.55%)
May 30, 2017	28.02	28.40	27.75	28.20	530,621	+0.09(+0.31%)
May 26, 2017	28.34	28.57	28.02	28.12	776,537	-0.29(-1.02%)
May 25, 2017	28.10	28.53	27.94	28.41	649,142	+0.50(+1.81%)
May 24, 2017	27.26	28.04	27.07	27.90	770,510	+0.70(+2.57%)
May 23, 2017	27.17	27.23	26.87	27.20	912,679	+0.02(+0.07%)
May 22, 2017	27.54	27.77	27.15	27.18	558,782	-0.39(-1.41%)
May 19, 2017	27.21	27.66	27.13	27.57	503,724	+0.34(+1.25%)
May 18, 2017	27.57	27.78	27.13	27.23	737,810	-0.27(-0.99%)
May 17, 2017	27.31	27.72	27.23	27.50	976,889	-0.03(-0.11%)
May 16, 2017	27.44	27.60	26.92	27.53	1,078,517	+0.13(+0.46%)
May 15, 2017	28.06	28.21	27.25	27.41	1,619,318	-0.65(-2.32%)
May 12, 2017	28.07	28.26	27.81	28.06	524,642	-0.15(-0.52%)
May 11, 2017	28.38	28.40	27.95	28.20	685,435	-0.23(-0.82%)
May 10, 2017	28.28	28.45	27.97	28.44	1,014,368	+0.17(+0.62%)
May 09, 2017	27.81	28.47	27.62	28.26	1,247,198	+0.61(+2.21%)
May 08, 2017	27.56	27.72	27.34	27.65	727,018	+0.13(+0.46%)
May 05, 2017	27.47	27.61	27.24	27.52	831,889	+0.19(+0.71%)
May 04, 2017	27.18	27.34	27.02	27.33	931,963	+0.10(+0.35%)
May 03, 2017	27.05	27.27	26.93	27.23	851,029	+0.02(+0.07%)
May 02, 2017	26.72	27.31	26.63	27.21	990,760	+0.62(+2.32%)

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.