Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	23.36	23.38	23.34	23.34	5,380	+0.00(+0.00%)
Jul 28, 2017	23.34	23.40	23.32	23.34	3,806	+0.01(+0.04%)
Jul 27, 2017	23.58	23.58	23.33	23.33	6,033	-0.26(-1.10%)
Jul 26, 2017	23.41	23.59	23.41	23.59	8,163	+0.11(+0.47%)
Jul 25, 2017	23.49	23.51	23.45	23.48	6,500	-0.14(-0.59%)
Jul 24, 2017	23.67	23.70	23.62	23.62	8,942	-0.13(-0.55%)
Jul 21, 2017	23.72	23.83	23.70	23.75	3,559	+0.02(+0.08%)
Jul 20, 2017		23.84	23.70	23.73	8,773	-0.02(-0.08%)
Jul 19, 2017	23.76	23.79	23.68	23.75	6,412	-0.01(-0.04%)
Jul 18, 2017	23.73	23.80	23.73	23.76	4,255	-0.05(-0.21%)
Jul 17, 2017	23.71	23.81	23.70	23.81	3,316	-0.03(-0.13%)
Jul 14, 2017	23.78	23.85	23.75	23.84	10,755	+0.10(+0.42%)
Jul 13, 2017	23.68	23.74	23.65	23.74	14,033	+0.04(+0.17%)
Jul 12, 2017	23.86	23.92	23.70	23.70	11,619	-0.08(-0.34%)
Jul 11, 2017	23.76	23.79	23.68	23.78	10,093	+0.16(+0.68%)
Jul 10, 2017	23.73	23.73	23.61	23.62	21,791	-0.09(-0.38%)
Jul 07, 2017	23.81	23.81	23.68	23.71	12,525	-0.20(-0.84%)
Jul 06, 2017	23.94	23.95	23.84	23.91	7,098	-0.17(-0.71%)
Jul 05, 2017	23.95	24.08	23.90	24.08	12,513	+0.17(+0.71%)
Jul 04, 2017	23.89	23.96	23.89	23.91	9,001	-0.03(-0.13%)
Jul 03, 2017	23.94	23.94	23.94	23.94	0	+0.00(+0.00%)
Jun 30, 2017	24.03	24.06	23.92	23.94	6,672	-0.14(-0.58%)
Jun 29, 2017	23.98	24.08	23.98	24.08	16,380	-0.03(-0.12%)
Jun 28, 2017	24.16	24.19	23.97	24.11	24,015	+0.01(+0.04%)
Jun 27, 2017	24.22	24.25	24.10	24.10	95,939	-0.22(-0.90%)
Jun 26, 2017	24.34	24.36	24.30	24.32	19,746	+0.02(+0.08%)
Jun 23, 2017	24.38	24.38	24.30	24.30	19,815	-0.29(-1.18%)
Jun 22, 2017	24.50	24.60	24.50	24.59	2,313	+0.12(+0.49%)
Jun 21, 2017	24.50	24.50	24.45	24.47	6,037	+0.00(+0.00%)
Jun 20, 2017	24.41	24.53	24.41	24.47	4,954	+0.02(+0.08%)
Jun 19, 2017	24.49	24.49	24.42	24.45	7,609	-0.04(-0.16%)
Jun 16, 2017	24.34	24.49	24.34	24.49	7,095	+0.12(+0.49%)
Jun 15, 2017	24.44	24.48	24.37	24.37	20,103	-0.10(-0.41%)
Jun 14, 2017	24.47	24.63	24.45	24.47	10,299	+0.06(+0.25%)
Jun 13, 2017	24.51	24.51	24.40	24.41	15,772	-0.29(-1.17%)
Jun 12, 2017	24.78	24.83	24.70	24.70	8,966	-0.08(-0.32%)
Jun 09, 2017	24.81	24.86	24.77	24.78	3,540	-0.14(-0.56%)
Jun 08, 2017	24.87	24.92	24.82	24.92	14,936	+0.06(+0.24%)
Jun 07, 2017	24.92	24.97	24.84	24.86	27,577	-0.12(-0.48%)
Jun 06, 2017	25.06	25.06	24.96	24.98	6,233	+0.10(+0.40%)
Jun 05, 2017	24.87	24.96	24.87	24.88	5,476	-0.14(-0.56%)
Jun 02, 2017	24.90	25.02	24.90	25.02	8,195	+0.12(+0.48%)
Jun 01, 2017	24.78	24.90	24.77	24.90	20,471	+0.04(+0.16%)
May 31, 2017	24.92	24.95	24.80	24.86	16,945	-0.09(-0.36%)
May 30, 2017	24.93	24.96	24.87	24.95	3,379	-0.01(-0.04%)
May 29, 2017	24.80	24.99	24.80	24.96	6,618	+0.14(+0.56%)
May 26, 2017	24.77	24.82	24.76	24.82	8,651	+0.12(+0.49%)
May 25, 2017	24.65	24.75	24.65	24.70	6,703	+0.04(+0.16%)
May 24, 2017	24.60	24.69	24.58	24.66	12,701	+0.06(+0.24%)
May 23, 2017	24.63	24.73	24.60	24.60	14,488	-0.01(-0.04%)
May 19, 2017	24.64	24.68	24.56	24.61	12,017	-0.10(-0.40%)
May 18, 2017	24.66	24.72	24.60	24.71	7,061	+0.12(+0.49%)
May 17, 2017	24.40	24.68	24.40	24.59	18,367	+0.33(+1.36%)
May 16, 2017	24.24	24.27	24.21	24.26	11,241	+0.02(+0.08%)
May 15, 2017	24.19	24.30	24.17	24.24	12,643	-0.01(-0.04%)
May 12, 2017	24.30	24.31	24.24	24.25	5,400	+0.05(+0.21%)
May 11, 2017	24.15	24.27	24.15	24.20	10,019	+0.09(+0.37%)
May 10, 2017	24.25	24.28	24.09	24.11	187,044	-0.05(-0.21%)
May 09, 2017	24.19	24.24	24.16	24.16	15,613	-0.22(-0.90%)
May 08, 2017	24.42	24.42	24.35	24.38	8,036	-0.01(-0.02%)
May 05, 2017	24.46	24.49	24.37	24.39	9,370	-0.15(-0.63%)
May 04, 2017	24.45	24.54	24.43	24.54	2,721	+0.07(+0.29%)
May 03, 2017	24.59	24.60	24.47	24.47	9,313	-0.07(-0.29%)
May 02, 2017	24.35	24.59	24.35	24.54	20,772	+0.19(+0.78%)

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.