Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.48	24.64	24.22	24.31	36,651	+0.12(+0.51%)
Jul 28, 2017	24.49	24.57	23.98	24.19	29,806	-0.31(-1.25%)
Jul 27, 2017	24.73	24.94	24.38	24.50	34,609	-0.26(-1.05%)
Jul 26, 2017	25.10	25.10	24.65	24.76	35,724	-0.07(-0.28%)
Jul 25, 2017	24.65	24.96	24.41	24.83	50,291	+0.51(+2.11%)
Jul 24, 2017	24.10	24.54	24.05	24.31	46,124	+0.23(+0.95%)
Jul 21, 2017	24.40	24.40	23.96	24.08	61,375	-0.07(-0.28%)
Jul 20, 2017	24.24	24.24	23.90	24.15	49,721	-0.07(-0.28%)
Jul 19, 2017	24.17	24.68	23.95	24.22	51,691	-0.31(-1.25%)
Jul 18, 2017	24.57	24.75	23.54	24.53	42,773	+0.37(+1.55%)
Jul 17, 2017	24.10	24.34	23.80	24.15	36,078	+0.06(+0.25%)
Jul 14, 2017	24.01	24.32	23.84	24.09	25,608	-0.21(-0.85%)
Jul 13, 2017	24.44	24.44	23.95	24.30	17,901	-0.16(-0.66%)
Jul 12, 2017	23.98	24.49	23.98	24.46	32,934	+0.47(+1.94%)
Jul 11, 2017	24.16	24.41	23.69	23.99	31,409	-0.31(-1.26%)
Jul 10, 2017	24.62	24.66	24.23	24.30	21,117	-0.39(-1.58%)
Jul 07, 2017	24.35	24.78	24.24	24.69	30,078	+0.39(+1.60%)
Jul 06, 2017	24.82	24.87	24.12	24.30	43,471	-0.58(-2.33%)
Jul 05, 2017	25.09	25.13	24.34	24.88	24,143	-0.30(-1.18%)
Jul 03, 2017	24.08	25.39	24.02	25.18	41,729	+1.12(+4.67%)
Jun 30, 2017	24.21	24.67	23.97	24.05	146,779	-0.15(-0.63%)
Jun 29, 2017	24.41	24.97	23.79	24.21	88,055	+0.07(+0.29%)
Jun 28, 2017	24.15	24.63	23.85	24.14	111,869	+0.11(+0.45%)
Jun 27, 2017	24.13	24.57	23.82	24.03	59,402	-0.11(-0.44%)
Jun 26, 2017	24.38	24.64	23.99	24.14	46,654	-0.38(-1.56%)
Jun 23, 2017	24.24	24.74	23.88	24.52	92,883	+0.27(+1.10%)
Jun 22, 2017	24.20	25.03	23.88	24.25	24,639	+0.13(+0.54%)
Jun 21, 2017	24.86	25.43	24.01	24.12	44,479	-0.68(-2.74%)
Jun 20, 2017	25.02	25.33	24.62	24.80	40,550	-0.23(-0.92%)
Jun 19, 2017	25.12	25.54	25.02	25.03	31,220	-0.23(-0.91%)
Jun 16, 2017	25.02	25.60	24.99	25.26	79,183	+0.08(+0.30%)
Jun 15, 2017	24.91	25.48	24.91	25.18	35,032	-0.07(-0.27%)
Jun 14, 2017	25.37	25.75	24.87	25.25	56,024	-0.18(-0.69%)
Jun 13, 2017	26.10	26.10	24.97	25.43	50,390	+0.08(+0.33%)
Jun 12, 2017	25.51	26.29	24.88	25.34	42,820	-0.29(-1.13%)
Jun 09, 2017	24.76	25.78	24.76	25.64	65,853	+0.99(+4.03%)
Jun 08, 2017	23.98	24.76	23.91	24.64	41,678	+0.83(+3.50%)
Jun 07, 2017	24.36	24.36	23.51	23.81	19,116	+0.14(+0.58%)
Jun 06, 2017	23.72	23.78	23.29	23.67	26,332	-0.05(-0.22%)
Jun 05, 2017	24.36	24.49	23.67	23.72	29,802	-0.64(-2.62%)
Jun 02, 2017	24.06	25.18	24.06	24.36	56,168	+0.30(+1.26%)
Jun 01, 2017	23.88	24.07	23.28	24.06	33,928	+0.46(+1.93%)
May 31, 2017	23.62	23.69	23.11	23.60	75,382	-0.08(-0.32%)
May 30, 2017	23.72	23.91	23.40	23.68	34,147	-0.17(-0.70%)
May 26, 2017	23.55	24.04	23.24	23.85	38,962	+0.30(+1.26%)
May 25, 2017	23.87	23.87	23.42	23.55	47,832	-0.23(-0.96%)
May 24, 2017	24.28	24.28	23.75	23.78	14,766	-0.43(-1.76%)
May 23, 2017	24.06	24.38	23.98	24.20	22,021	+0.20(+0.82%)
May 22, 2017	23.79	24.26	23.63	24.01	32,912	+0.30(+1.25%)
May 19, 2017	23.90	24.23	23.60	23.71	49,767	-0.19(-0.79%)
May 18, 2017	23.97	24.21	23.78	23.90	44,009	+0.18(+0.77%)
May 17, 2017	24.23	24.33	23.66	23.72	48,237	-1.08(-4.35%)
May 16, 2017	24.64	25.02	24.37	24.80	26,250	-0.05(-0.21%)
May 15, 2017	24.31	24.89	24.31	24.85	31,878	+0.57(+2.35%)
May 12, 2017	24.62	24.76	24.09	24.28	19,347	-0.48(-1.93%)
May 11, 2017	24.86	24.99	24.57	24.76	31,966	-0.31(-1.24%)
May 10, 2017	24.63	25.22	24.61	25.07	36,532	-0.13(-0.51%)
May 09, 2017	25.31	25.49	25.01	25.20	35,016	-0.14(-0.54%)
May 08, 2017	25.53	25.79	25.22	25.34	52,773	-0.30(-1.19%)
May 05, 2017	24.78	25.93	24.64	25.64	45,855	+0.10(+0.39%)
May 04, 2017	25.73	26.01	25.40	25.54	27,599	-0.02(-0.09%)
May 03, 2017	25.67	25.67	25.37	25.56	32,042	-0.18(-0.71%)
May 02, 2017	26.10	26.10	25.53	25.75	41,018	+0.06(+0.24%)

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.