Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	23.66	24.73	23.47	24.27	1,043,906	+0.61(+2.58%)
Jul 28, 2017	23.40	23.76	23.28	23.66	613,248	+0.20(+0.85%)
Jul 27, 2017	23.79	23.98	23.34	23.46	1,105,722	-0.28(-1.18%)
Jul 26, 2017	23.74	23.92	23.54	23.74	712,797	-0.12(-0.50%)
Jul 25, 2017	24.23	24.30	23.80	23.86	757,283	-0.30(-1.24%)
Jul 24, 2017	24.18	24.45	24.01	24.16	819,313	+0.00(+0.00%)
Jul 21, 2017	24.49	24.61	23.87	24.16	2,912,758	-0.16(-0.66%)
Jul 20, 2017		24.73	24.20	24.32	1,095,677	-0.43(-1.74%)
Jul 19, 2017	24.75	25.03	24.47	24.75	764,073	+0.03(+0.12%)
Jul 18, 2017	24.67	24.94	24.59	24.72	1,037,426	+0.02(+0.08%)
Jul 17, 2017	24.82	25.00	24.54	24.70	968,750	-0.04(-0.16%)
Jul 14, 2017	25.35	25.46	24.65	24.74	680,312	-0.60(-2.37%)
Jul 13, 2017	25.59	25.59	24.90	25.34	565,214	-0.28(-1.09%)
Jul 12, 2017	25.36	25.64	25.18	25.62	440,172	+0.37(+1.47%)
Jul 11, 2017	25.54	25.78	24.86	25.25	722,214	+0.08(+0.32%)
Jul 10, 2017	25.66	25.69	25.09	25.17	840,983	-0.49(-1.91%)
Jul 07, 2017	25.45	25.74	25.36	25.66	338,339	+0.32(+1.26%)
Jul 06, 2017		25.73	25.12	25.34	483,151	-0.41(-1.59%)
Jul 05, 2017	25.73	25.89	25.23	25.75	931,792	+0.03(+0.12%)
Jul 03, 2017	25.83	26.18	25.64	25.72	201,703	-0.12(-0.46%)
Jun 30, 2017	25.69	25.99	25.56	25.84	437,441	+0.17(+0.66%)
Jun 29, 2017	26.11	26.28	25.30	25.67	717,652	-0.59(-2.25%)
Jun 28, 2017	25.60	26.37	25.02	26.26	1,110,697	+0.85(+3.35%)
Jun 27, 2017	26.34	26.34	25.37	25.41	843,362	-1.01(-3.82%)
Jun 26, 2017	26.55	26.75	26.11	26.42	687,745	+0.03(+0.11%)
Jun 23, 2017			26.01	26.39	3,450,340	+0.14(+0.51%)
Jun 22, 2017	26.59	26.99	25.86	26.25	1,283,877	-0.21(-0.81%)
Jun 21, 2017	25.08	26.93	24.85	26.47	2,195,708	+1.42(+5.67%)
Jun 20, 2017	24.40	25.77	24.34	25.05	2,016,750	+0.58(+2.37%)
Jun 19, 2017	24.03	24.49	23.80	24.47	1,170,430	+0.59(+2.47%)
Jun 16, 2017	23.37	24.03	23.25	23.88	1,955,957	+0.49(+2.09%)
Jun 15, 2017	22.84	23.67	22.72	23.39	1,485,675	+0.35(+1.52%)
Jun 14, 2017	22.63	23.19	22.55	23.04	897,487	+0.38(+1.68%)
Jun 13, 2017	22.27	22.68	22.24	22.66	816,044	+0.42(+1.89%)
Jun 12, 2017	21.99	22.46	21.85	22.24	1,022,123	+0.26(+1.18%)
Jun 09, 2017	21.57	22.13	21.21	21.98	754,950	+0.32(+1.48%)
Jun 08, 2017	21.47	21.82	21.01	21.66	632,844	+0.16(+0.74%)
Jun 07, 2017	21.54	21.63	21.29	21.50	796,298	-0.10(-0.46%)
Jun 06, 2017	21.10	22.00	20.87	21.60	1,172,547	+0.48(+2.27%)
Jun 05, 2017	20.70	21.33	20.50	21.12	1,044,482	+0.42(+2.03%)
Jun 02, 2017	20.53	20.94	20.31	20.70	1,008,848	+0.24(+1.17%)
Jun 01, 2017	20.24	20.69	20.01	20.46	1,646,465	+0.11(+0.54%)
May 31, 2017		20.40	19.75	20.35	1,093,157	+0.27(+1.34%)
May 30, 2017	20.25	20.72	20.08	20.08	810,728	-0.23(-1.13%)
May 26, 2017	20.22	20.65	20.09	20.31	701,207	+0.10(+0.49%)
May 25, 2017	20.58	20.69	20.12	20.21	584,304	-0.26(-1.27%)
May 24, 2017	20.68	20.78	20.43	20.47	654,280	-0.15(-0.73%)
May 23, 2017	21.13	21.40	20.60	20.62	704,382	-0.53(-2.51%)
May 22, 2017	21.05	21.73	21.04	21.15	753,924	+0.07(+0.33%)
May 19, 2017	21.62	21.80	21.01	21.08	673,039	-0.55(-2.54%)
May 18, 2017	21.35	21.67	21.32	21.63	666,372	+0.15(+0.70%)
May 17, 2017	21.71	22.00	21.41	21.48	694,338	-0.45(-2.05%)
May 16, 2017	22.23	22.35	21.78	21.93	940,373	-0.33(-1.48%)
May 15, 2017	22.36	22.49	22.15	22.26	715,945	+0.11(+0.50%)
May 12, 2017	22.09	22.33	21.68	22.15	799,618	+0.11(+0.50%)
May 11, 2017	22.70	22.70	21.86	22.04	1,177,742	-0.68(-2.99%)
May 10, 2017	23.23	23.24	22.63	22.72	750,898	-0.47(-2.03%)
May 09, 2017	22.12	23.29	22.02	23.19	1,123,078	+1.17(+5.31%)
May 08, 2017	22.44	23.27	21.98	22.02	1,390,135	-0.36(-1.61%)
May 05, 2017	21.80	22.71	21.78	22.38	1,457,308	+0.46(+2.10%)
May 04, 2017	22.50	22.81	21.84	21.92	1,951,892	-0.58(-2.58%)
May 03, 2017	20.88	22.51	20.48	22.50	4,543,044	+3.82(+20.45%)
May 02, 2017	18.68	18.80	18.37	18.68	1,852,685	+0.00(+0.00%)

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.