Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.27	24.43	24.01	24.10	36,975	+0.12(+0.51%)
Jul 28, 2017	24.27	24.35	23.77	23.98	30,070	-0.30(-1.25%)
Jul 27, 2017	24.52	24.72	24.17	24.28	34,915	-0.26(-1.05%)
Jul 26, 2017	24.88	24.88	24.43	24.54	36,040	-0.07(-0.28%)
Jul 25, 2017	24.43	24.74	24.20	24.61	50,735	+0.51(+2.11%)
Jul 24, 2017	23.89	24.33	23.84	24.10	46,531	+0.23(+0.95%)
Jul 21, 2017	24.18	24.18	23.75	23.87	61,917	-0.07(-0.28%)
Jul 20, 2017	24.03	24.03	23.69	23.94	50,161	-0.07(-0.28%)
Jul 19, 2017	23.96	24.47	23.74	24.01	52,148	-0.30(-1.25%)
Jul 18, 2017	24.35	24.54	23.33	24.31	43,151	+0.37(+1.55%)
Jul 17, 2017	23.89	24.13	23.59	23.94	36,397	+0.06(+0.25%)
Jul 14, 2017	23.80	24.11	23.63	23.88	25,834	-0.20(-0.85%)
Jul 13, 2017	24.22	24.22	23.74	24.09	18,059	-0.16(-0.66%)
Jul 12, 2017	23.77	24.27	23.77	24.24	33,225	+0.46(+1.94%)
Jul 11, 2017	23.95	24.20	23.48	23.78	31,687	-0.30(-1.26%)
Jul 10, 2017	24.40	24.44	24.02	24.09	21,304	-0.39(-1.58%)
Jul 07, 2017	24.14	24.56	24.03	24.47	30,344	+0.39(+1.60%)
Jul 06, 2017	24.60	24.65	23.91	24.09	43,855	-0.58(-2.33%)
Jul 05, 2017	24.87	24.91	24.13	24.66	24,357	-0.30(-1.18%)
Jul 03, 2017	23.87	25.17	23.81	24.96	42,098	+1.11(+4.67%)
Jun 30, 2017	23.99	24.46	23.76	23.84	148,077	-0.15(-0.63%)
Jun 29, 2017	24.19	24.75	23.58	23.99	88,833	+0.07(+0.28%)
Jun 28, 2017	23.94	24.41	23.65	23.93	112,858	+0.11(+0.45%)
Jun 27, 2017	23.92	24.36	23.61	23.82	59,927	-0.11(-0.44%)
Jun 26, 2017	24.17	24.43	23.78	23.93	47,066	-0.38(-1.56%)
Jun 23, 2017	24.03	24.52	23.67	24.30	93,704	+0.27(+1.10%)
Jun 22, 2017	23.99	24.81	23.67	24.04	24,857	+0.13(+0.54%)
Jun 21, 2017	24.64	25.21	23.80	23.91	44,872	-0.67(-2.74%)
Jun 20, 2017	24.80	25.11	24.40	24.59	40,908	-0.23(-0.92%)
Jun 19, 2017	24.90	25.32	24.80	24.81	31,496	-0.23(-0.91%)
Jun 16, 2017	24.80	25.38	24.77	25.04	79,883	+0.08(+0.30%)
Jun 15, 2017	24.69	25.26	24.69	24.96	35,342	-0.07(-0.27%)
Jun 14, 2017	25.15	25.52	24.65	25.03	56,520	-0.17(-0.69%)
Jun 13, 2017	25.87	25.87	24.75	25.21	50,836	+0.08(+0.33%)
Jun 12, 2017	25.28	26.06	24.66	25.12	43,199	-0.29(-1.13%)
Jun 09, 2017	24.54	25.55	24.54	25.41	66,435	+0.98(+4.03%)
Jun 08, 2017	23.77	24.54	23.70	24.43	42,046	+0.83(+3.50%)
Jun 07, 2017	24.15	24.15	23.30	23.60	19,285	+0.14(+0.58%)
Jun 06, 2017	23.52	23.57	23.09	23.46	26,565	-0.05(-0.22%)
Jun 05, 2017	24.15	24.28	23.46	23.52	30,065	-0.63(-2.62%)
Jun 02, 2017	23.85	24.95	23.85	24.15	56,665	+0.30(+1.26%)
Jun 01, 2017	23.67	23.86	23.08	23.85	34,228	+0.45(+1.93%)
May 31, 2017	23.41	23.49	22.90	23.40	76,048	-0.08(-0.32%)
May 30, 2017	23.52	23.70	23.19	23.47	34,449	-0.17(-0.70%)
May 26, 2017	23.34	23.83	23.03	23.64	39,307	+0.29(+1.26%)
May 25, 2017	23.66	23.66	23.22	23.34	48,255	-0.23(-0.96%)
May 24, 2017	24.07	24.07	23.54	23.57	14,897	-0.42(-1.76%)
May 23, 2017	23.85	24.16	23.77	23.99	22,215	+0.20(+0.82%)
May 22, 2017	23.58	24.05	23.42	23.80	33,203	+0.29(+1.25%)
May 19, 2017	23.69	24.02	23.39	23.50	50,207	-0.19(-0.79%)
May 18, 2017	23.76	24.00	23.57	23.69	44,398	+0.18(+0.77%)
May 17, 2017	24.02	24.12	23.45	23.51	48,664	-1.07(-4.35%)
May 16, 2017	24.42	24.80	24.16	24.58	26,482	-0.05(-0.21%)
May 15, 2017	24.10	24.67	24.10	24.63	32,159	+0.56(+2.35%)
May 12, 2017	24.41	24.54	23.88	24.07	19,518	-0.47(-1.93%)
May 11, 2017	24.65	24.77	24.35	24.54	32,248	-0.31(-1.24%)
May 10, 2017	24.41	25.00	24.39	24.85	36,855	-0.13(-0.51%)
May 09, 2017	25.09	25.27	24.79	24.98	35,325	-0.14(-0.54%)
May 08, 2017	25.30	25.57	25.00	25.11	53,240	-0.30(-1.19%)
May 05, 2017	24.56	25.70	24.43	25.41	46,260	+0.10(+0.39%)
May 04, 2017	25.50	25.78	25.17	25.32	27,843	-0.02(-0.09%)
May 03, 2017	25.44	25.44	25.14	25.34	32,325	-0.18(-0.71%)
May 02, 2017	25.87	25.87	25.30	25.52	41,381	+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.