Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	26.85	26.86	26.65	26.73	375,582	-0.06(-0.22%)
Jul 28, 2017	27.07	27.28	26.71	26.79	585,567	-0.35(-1.30%)
Jul 27, 2017	26.95	27.30	26.91	27.14	1,407,919	+0.34(+1.25%)
Jul 26, 2017	26.88	26.90	26.76	26.81	371,892	+0.13(+0.47%)
Jul 25, 2017	26.49	26.91	26.39	26.68	1,117,788	+0.28(+1.08%)
Jul 24, 2017	26.76	26.76	26.39	26.40	309,975	-0.39(-1.47%)
Jul 21, 2017	26.65	26.79	26.59	26.79	264,393	+0.18(+0.69%)
Jul 20, 2017	26.50	26.81	26.45	26.60	1,017,649	+0.24(+0.92%)
Jul 19, 2017	26.19	26.39	26.14	26.36	533,185	+0.23(+0.90%)
Jul 18, 2017	26.43	26.43	26.12	26.13	497,217	-0.26(-0.98%)
Jul 17, 2017	26.26	26.50	26.26	26.39	1,041,343	+0.13(+0.48%)
Jul 14, 2017	26.01	26.32	26.01	26.26	553,631	+0.28(+1.10%)
Jul 13, 2017	26.06	26.06	25.88	25.98	293,425	-0.10(-0.39%)
Jul 12, 2017	26.15	26.33	26.03	26.08	401,812	+0.04(+0.16%)
Jul 11, 2017	26.46	26.46	26.00	26.03	422,555	-0.43(-1.62%)
Jul 10, 2017	26.46	26.55	26.29	26.46	529,563	-0.06(-0.22%)
Jul 07, 2017	26.56	26.56	26.36	26.52	556,293	-0.01(-0.03%)
Jul 06, 2017	26.82	26.83	26.53	26.53	471,594	-0.39(-1.43%)
Jul 05, 2017	27.24	27.24	26.78	26.91	371,468	-0.23(-0.86%)
Jul 03, 2017	27.12	27.22	27.02	27.15	83,220	+0.12(+0.43%)
Jun 30, 2017	27.20	27.24	26.90	27.03	1,142,488	-0.03(-0.12%)
Jun 29, 2017	27.38	27.38	26.88	27.07	291,954	-0.32(-1.16%)
Jun 28, 2017	27.12	27.48	27.06	27.38	1,676,902	+0.38(+1.40%)
Jun 27, 2017	27.10	27.34	26.99	27.01	218,169	-0.17(-0.63%)
Jun 26, 2017	27.25	27.37	27.11	27.18	226,239	+0.04(+0.15%)
Jun 23, 2017	26.99	27.20	26.65	27.14	422,023	+0.19(+0.71%)
Jun 22, 2017	26.92	27.08	26.82	26.95	789,877	+0.03(+0.12%)
Jun 21, 2017	27.34	27.34	26.83	26.91	325,780	-0.37(-1.34%)
Jun 20, 2017	27.72	27.78	27.08	27.28	501,244	-0.50(-1.80%)
Jun 19, 2017	28.06	28.06	27.71	27.78	330,400	-0.20(-0.71%)
Jun 16, 2017	28.02	28.22	27.77	27.98	1,621,097	-0.06(-0.21%)
Jun 15, 2017	28.15	28.17	27.95	28.04	1,746,962	-0.17(-0.62%)
Jun 14, 2017	28.32	28.32	28.06	28.21	196,808	-0.07(-0.24%)
Jun 13, 2017	28.28	28.32	28.09	28.28	662,012	+0.06(+0.21%)
Jun 12, 2017	27.75	28.23	27.69	28.22	861,221	+0.45(+1.62%)
Jun 09, 2017	27.96	28.12	27.68	27.77	1,266,440	-0.14(-0.51%)
Jun 08, 2017	27.85	28.05	27.75	27.91	101,252	+0.08(+0.30%)
Jun 07, 2017	28.07	28.12	27.76	27.83	68,532	-0.18(-0.65%)
Jun 06, 2017	27.94	28.11	27.88	28.01	491,638	+0.09(+0.33%)
Jun 05, 2017	27.95	27.95	27.80	27.92	204,848	-0.05(-0.18%)
Jun 02, 2017	27.66	28.04	27.63	27.97	337,874	+0.33(+1.21%)
Jun 01, 2017	27.35	27.73	27.35	27.64	558,725	+0.41(+1.50%)
May 31, 2017	27.25	27.29	27.00	27.23	411,843	+0.04(+0.15%)
May 30, 2017	27.15	27.38	27.10	27.19	215,761	+0.03(+0.09%)
May 26, 2017	27.24	27.45	27.15	27.16	275,463	-0.07(-0.27%)
May 25, 2017	27.17	27.31	27.06	27.24	145,904	+0.13(+0.49%)
May 24, 2017	27.17	27.20	26.97	27.10	310,012	-0.07(-0.28%)
May 23, 2017	27.31	27.35	27.13	27.18	110,166	-0.02(-0.06%)
May 22, 2017	27.06	27.28	27.03	27.20	804,632	+0.17(+0.65%)
May 19, 2017	26.83	27.22	26.75	27.02	581,832	+0.37(+1.41%)
May 18, 2017	26.45	26.80	26.36	26.65	370,663	+0.14(+0.53%)
May 17, 2017	26.84	26.88	26.46	26.50	319,315	-0.57(-2.12%)
May 16, 2017	27.07	27.17	26.78	27.08	210,395	+0.06(+0.22%)
May 15, 2017	26.88	27.15	26.83	27.02	249,524	+0.09(+0.34%)
May 12, 2017	26.60	27.04	26.47	26.93	827,264	+0.43(+1.63%)
May 11, 2017	27.11	27.13	26.50	26.50	283,095	-0.59(-2.18%)
May 10, 2017	27.22	27.37	26.99	27.09	170,739	-0.09(-0.34%)
May 09, 2017	27.38	27.38	27.03	27.18	435,866	-0.21(-0.76%)
May 08, 2017	27.25	27.42	26.95	27.39	578,575	+0.26(+0.95%)
May 05, 2017	26.77	27.18	26.74	27.13	464,466	+0.41(+1.53%)
May 04, 2017	27.30	27.30	26.40	26.72	2,717,679	-0.64(-2.34%)
May 03, 2017	28.27	28.42	27.32	27.36	571,249	-0.98(-3.47%)
May 02, 2017	28.27	28.36	28.05	28.34	498,281	+0.14(+0.50%)

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.