Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	25.43	25.75	25.06	25.48	1,337,984	-0.01(-0.04%)
Jul 28, 2017	24.98	26.08	24.86	25.49	1,544,730	+0.18(+0.71%)
Jul 27, 2017	24.99	25.44	24.01	25.31	2,827,697	+0.62(+2.49%)
Jul 26, 2017	24.79	24.97	24.28	24.69	1,542,372	+0.16(+0.65%)
Jul 25, 2017	24.93	25.02	24.53	24.54	2,198,997	+0.06(+0.24%)
Jul 24, 2017	24.47	24.69	24.20	24.48	1,972,187	+0.19(+0.78%)
Jul 21, 2017	24.37	24.65	24.01	24.29	1,123,646	-0.23(-0.93%)
Jul 20, 2017	24.96	24.96	24.21	24.52	987,902	-0.09(-0.36%)
Jul 19, 2017	23.55	24.75	23.53	24.61	1,208,401	+1.05(+4.47%)
Jul 18, 2017	24.20	24.26	23.07	23.55	1,001,299	-0.33(-1.37%)
Jul 17, 2017	23.63	23.94	23.57	23.88	1,200,994	+0.20(+0.84%)
Jul 14, 2017	22.80	23.79	22.78	23.68	1,740,788	+0.98(+4.33%)
Jul 13, 2017	22.39	22.74	22.22	22.70	1,239,161	+0.32(+1.42%)
Jul 12, 2017	23.02	23.09	22.13	22.38	1,216,371	-0.13(-0.57%)
Jul 11, 2017	22.28	22.57	21.85	22.51	1,612,550	+0.25(+1.12%)
Jul 10, 2017	21.69	22.44	21.58	22.26	1,060,627	+0.39(+1.77%)
Jul 07, 2017	21.50	21.91	21.29	21.87	1,709,300	+0.26(+1.19%)
Jul 06, 2017	22.12	22.91	21.55	21.62	1,885,255	-0.33(-1.49%)
Jul 05, 2017	22.91	22.93	21.75	21.94	1,634,879	-1.08(-4.70%)
Jul 03, 2017	22.92	23.49	22.84	23.03	826,684	+0.34(+1.49%)
Jun 30, 2017	22.75	22.92	22.42	22.69	1,333,326	+0.18(+0.79%)
Jun 29, 2017	22.64	23.23	22.47	22.51	1,016,430	+0.12(+0.53%)
Jun 28, 2017	22.13	22.82	22.06	22.39	1,668,234	+0.25(+1.12%)
Jun 27, 2017	21.37	22.30	21.37	22.14	3,575,766	+0.86(+4.06%)
Jun 26, 2017	20.91	21.40	20.77	21.28	2,124,957	+0.39(+1.85%)
Jun 23, 2017	21.33	21.44	20.60	20.89	4,833,844	-0.46(-2.14%)
Jun 22, 2017	22.36	22.42	21.32	21.35	2,205,823	-0.96(-4.32%)
Jun 21, 2017	23.35	23.55	21.93	22.31	2,431,924	-1.29(-5.47%)
Jun 20, 2017	24.27	24.28	23.34	23.60	2,056,153	-1.26(-5.07%)
Jun 19, 2017	24.81	24.89	24.51	24.86	954,506	+0.08(+0.32%)
Jun 16, 2017	24.36	24.81	24.14	24.78	1,615,307	+0.51(+2.09%)
Jun 15, 2017	24.25	24.84	24.14	24.28	1,250,572	-0.32(-1.29%)
Jun 14, 2017	25.40	25.53	24.24	24.60	1,154,601	-0.82(-3.24%)
Jun 13, 2017	24.88	25.47	24.86	25.42	1,121,572	+0.55(+2.20%)
Jun 12, 2017	25.32	26.00	24.74	24.87	2,132,827	-0.07(-0.28%)
Jun 09, 2017	24.51	25.43	24.23	24.94	1,500,195	+0.50(+2.03%)
Jun 08, 2017	24.56	24.91	24.42	24.45	1,100,238	-0.21(-0.85%)
Jun 07, 2017	25.03	25.41	24.05	24.65	1,405,910	-0.62(-2.44%)
Jun 06, 2017	24.77	25.43	24.61	25.27	1,046,802	+0.16(+0.63%)
Jun 05, 2017	24.46	25.24	24.39	25.11	1,288,498	+0.44(+1.77%)
Jun 02, 2017	24.60	24.92	23.94	24.67	1,604,809	-0.18(-0.72%)
Jun 01, 2017	24.28	25.34	24.15	24.85	1,216,954	+0.64(+2.62%)
May 31, 2017	24.01	24.46	23.61	24.22	2,398,028	-0.21(-0.85%)
May 30, 2017	24.53	24.71	24.34	24.43	828,335	-0.21(-0.85%)
May 26, 2017	24.42	24.79	24.29	24.63	1,169,837	+0.18(+0.73%)
May 25, 2017	25.98	26.24	24.43	24.46	2,021,225	-1.59(-6.10%)
May 24, 2017	26.19	26.29	25.87	26.05	1,176,748	-0.17(-0.64%)
May 23, 2017	26.61	26.66	26.08	26.21	1,058,618	-0.31(-1.15%)
May 22, 2017	26.96	27.21	26.44	26.52	868,636	-0.20(-0.74%)
May 19, 2017	25.71	26.95	25.56	26.72	1,161,509	+1.21(+4.76%)
May 18, 2017	25.19	25.72	25.19	25.50	871,710	+0.04(+0.16%)
May 17, 2017	25.74	25.67	25.31	25.46	1,008,850	-0.28(-1.07%)
May 16, 2017	25.54	25.88	25.33	25.74	864,134	+0.26(+1.01%)
May 15, 2017	26.07	26.15	25.32	25.48	864,933	+0.18(+0.70%)
May 12, 2017	26.26	26.26	25.23	25.31	789,117	-0.99(-3.76%)
May 11, 2017	26.55	26.95	26.19	26.29	1,033,375	+0.03(+0.11%)
May 10, 2017	25.87	26.47	25.87	26.26	875,140	+0.60(+2.35%)
May 09, 2017	25.85	26.02	25.42	25.66	611,512	-0.17(-0.65%)
May 08, 2017	25.67	25.97	25.46	25.83	840,065	+0.12(+0.46%)
May 05, 2017	25.01	25.80	24.87	25.71	930,984	+0.81(+3.25%)
May 04, 2017	25.42	25.48	24.64	24.90	1,449,646	-0.79(-3.08%)
May 03, 2017	25.34	25.91	25.25	25.69	733,011	+0.24(+0.93%)
May 02, 2017	25.89	25.91	25.25	25.45	1,012,606	-0.28(-1.07%)

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.