Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.95	23.01	22.92	22.96	17,781	+0.08(+0.35%)
Jul 28, 2017	22.85	22.89	22.75	22.88	15,197	-0.15(-0.65%)
Jul 27, 2017	23.04	23.04	22.95	23.03	14,116	+0.11(+0.48%)
Jul 26, 2017	22.92	23.01	22.91	22.92	14,159	+0.09(+0.39%)
Jul 25, 2017	22.98	22.98	22.82	22.83	30,531	+0.01(+0.04%)
Jul 24, 2017	22.80	22.85	22.74	22.82	10,910	-0.16(-0.70%)
Jul 21, 2017	22.98	22.98	22.87	22.98	8,636	-0.21(-0.91%)
Jul 20, 2017		23.13	23.08	23.19	8,335	+0.11(+0.48%)
Jul 19, 2017	23.02	23.11	23.01	23.08	127,485	+0.04(+0.17%)
Jul 18, 2017	23.00	23.10	22.98	23.04	9,673	-0.10(-0.43%)
Jul 17, 2017	23.13	23.17	23.10	23.14	4,455	-0.03(-0.13%)
Jul 14, 2017	23.14	23.18	23.07	23.17	14,509	+0.04(+0.17%)
Jul 13, 2017	23.11	23.13	23.06	23.13	13,637	+0.15(+0.65%)
Jul 12, 2017	23.35	23.35	22.93	22.98	4,569	-0.17(-0.73%)
Jul 11, 2017	22.96	23.15	22.96	23.15	6,255	+0.06(+0.26%)
Jul 10, 2017	23.07	23.09	23.02	23.09	6,017	+0.05(+0.22%)
Jul 07, 2017	22.92	23.04	22.92	23.04	2,847	-0.06(-0.26%)
Jul 06, 2017	23.09	23.21	23.00	23.10	21,634	-0.09(-0.39%)
Jul 05, 2017	23.10	23.23	23.10	23.19	7,773	+0.11(+0.48%)
Jul 04, 2017	23.34	23.34	23.00	23.08	10,086	-0.18(-0.77%)
Jul 03, 2017	23.26	23.26	23.26	23.26	0	+0.00(+0.00%)
Jun 30, 2017	23.24	23.28	23.19	23.26	53,092	-0.02(-0.09%)
Jun 29, 2017	23.50	23.50	23.23	23.28	33,293	-0.33(-1.40%)
Jun 28, 2017	23.55	23.61	23.52	23.61	3,054	+0.02(+0.08%)
Jun 27, 2017	23.73	23.73	23.59	23.59	19,785	-0.18(-0.76%)
Jun 26, 2017	23.81	23.84	23.75	23.77	37,483	+0.09(+0.38%)
Jun 23, 2017	23.70	23.70	23.65	23.68	30,403	-0.30(-1.25%)
Jun 22, 2017	24.01	24.03	23.95	23.98	7,199	-0.15(-0.62%)
Jun 21, 2017	24.07	24.14	24.07	24.13	14,057	+0.10(+0.42%)
Jun 20, 2017	24.25	24.25	23.98	24.03	13,031	-0.20(-0.83%)
Jun 19, 2017	24.30	24.32	24.21	24.23	96,636	+0.13(+0.54%)
Jun 16, 2017	24.08	24.15	24.05	24.10	8,427	+0.09(+0.37%)
Jun 15, 2017	23.84	24.01	23.74	24.01	6,951	-0.13(-0.54%)
Jun 14, 2017	24.28	24.28	24.12	24.14	140,071	-0.08(-0.33%)
Jun 13, 2017	24.16	24.24	24.12	24.22	1,712	+0.06(+0.25%)
Jun 12, 2017	24.49	24.49	24.12	24.16	10,355	-0.39(-1.59%)
Jun 09, 2017	24.55	24.59	24.49	24.55	29,125	-0.19(-0.77%)
Jun 08, 2017	24.69	24.74	24.60	24.74	176,497	-0.10(-0.40%)
Jun 07, 2017	24.70	24.84	24.70	24.84	16,569	+0.16(+0.65%)
Jun 06, 2017	24.76	24.76	24.65	24.68	46,084	-0.19(-0.76%)
Jun 05, 2017	24.97	24.97	24.82	24.87	22,639	-0.19(-0.76%)
Jun 02, 2017	25.05	25.07	24.98	25.06	22,971	+0.14(+0.56%)
Jun 01, 2017	24.72	24.92	24.72	24.92	13,327	+0.19(+0.77%)
May 31, 2017	24.84	24.84	24.69	24.73	48,039	+0.13(+0.53%)
May 30, 2017	24.63	24.63	24.52	24.60	19,350	+0.02(+0.08%)
May 29, 2017	24.52	24.74	24.48	24.58	5,126	+0.03(+0.12%)
May 26, 2017	24.61	24.61	24.53	24.55	12,594	-0.19(-0.77%)
May 25, 2017	24.62	24.75	24.61	24.74	10,298	+0.06(+0.24%)
May 24, 2017	24.75	24.77	24.63	24.68	16,229	-0.07(-0.28%)
May 23, 2017	24.83	24.83	24.73	24.75	45,425	+0.05(+0.20%)
May 19, 2017	24.76	24.76	24.70	24.70	5,465	+0.12(+0.49%)
May 18, 2017	24.55	24.61	24.50	24.58	43,698	-0.02(-0.08%)
May 17, 2017	24.97	24.97	24.60	24.60	18,557	-0.28(-1.13%)
May 16, 2017	24.79	24.88	24.79	24.88	60,093	+0.15(+0.61%)
May 15, 2017	24.64	24.74	24.64	24.73	165,171	+0.05(+0.20%)
May 12, 2017	24.56	24.71	24.56	24.68	8,661	+0.18(+0.73%)
May 11, 2017	24.42	24.50	24.37	24.50	4,585	+0.01(+0.04%)
May 10, 2017	24.50	24.55	24.42	24.49	14,650	+0.00(+0.00%)
May 09, 2017	24.64	24.66	24.49	24.49	37,941	-0.01(-0.04%)
May 08, 2017	24.55	24.58	24.42	24.50	13,864	-0.12(-0.49%)
May 05, 2017	24.68	24.75	24.52	24.62	47,843	+0.05(+0.20%)
May 04, 2017	24.38	24.57	24.28	24.57	145,778	+0.41(+1.70%)
May 03, 2017	24.25	24.25	24.08	24.16	15,360	-0.08(-0.33%)
May 02, 2017	24.06	24.24	24.06	24.24	8,115	+0.23(+0.96%)

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.