Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.88	21.92	21.53	21.56	272,246	-0.31(-1.42%)
Jul 28, 2017	21.98	21.98	21.83	21.87	440,205	-0.28(-1.26%)
Jul 27, 2017	22.04	22.23	22.03	22.15	340,189	+0.20(+0.91%)
Jul 26, 2017	22.29	22.34	21.89	21.95	260,461	-0.28(-1.26%)
Jul 25, 2017	22.11	22.25	22.04	22.23	118,736	-0.01(-0.04%)
Jul 24, 2017	22.24	22.31	22.23	22.24	99,783	+0.08(+0.36%)
Jul 21, 2017	22.28	22.28	22.10	22.16	310,695	-0.13(-0.58%)
Jul 20, 2017	22.56	22.56	22.19	22.29	358,418	-0.45(-1.98%)
Jul 19, 2017	22.70	22.76	22.66	22.74	158,042	+0.17(+0.75%)
Jul 18, 2017	22.55	22.60	22.48	22.57	641,887	-0.33(-1.44%)
Jul 17, 2017	22.92	22.96	22.86	22.90	489,708	-0.01(-0.04%)
Jul 14, 2017	22.94	23.05	22.91	22.91	213,019	-0.27(-1.16%)
Jul 13, 2017	23.13	23.27	23.13	23.18	121,449	+0.05(+0.22%)
Jul 12, 2017	23.08	23.22	23.08	23.13	301,642	+0.18(+0.78%)
Jul 11, 2017	23.19	23.19	22.87	22.95	174,371	-0.24(-1.03%)
Jul 10, 2017	23.22	23.26	23.16	23.19	64,521	+0.02(+0.09%)
Jul 07, 2017	23.20	23.27	23.16	23.17	157,510	+0.06(+0.26%)
Jul 06, 2017	23.23	23.27	23.09	23.11	152,357	-0.34(-1.45%)
Jul 05, 2017	23.55	23.55	23.41	23.45	189,172	+0.08(+0.34%)
Jul 03, 2017	23.35	23.38	23.30	23.37	256,294	+0.25(+1.08%)
Jun 30, 2017	23.11	23.20	23.10	23.12	131,176	+0.11(+0.48%)
Jun 29, 2017	23.14	23.17	23.00	23.01	195,417	-0.24(-1.03%)
Jun 28, 2017	23.43	23.45	23.23	23.25	300,546	-0.12(-0.51%)
Jun 27, 2017	23.65	23.71	23.37	23.37	328,561	-0.73(-3.03%)
Jun 26, 2017	23.99	24.12	23.96	24.10	63,800	+0.07(+0.29%)
Jun 23, 2017	24.12	24.12	23.99	24.03	65,975	-0.21(-0.87%)
Jun 22, 2017	24.20	24.27	24.19	24.24	65,218	+0.08(+0.33%)
Jun 21, 2017	24.32	24.32	24.15	24.16	256,594	-0.17(-0.70%)
Jun 20, 2017	24.22	24.37	24.22	24.33	182,143	+0.10(+0.41%)
Jun 19, 2017	24.10	24.25	24.09	24.23	125,342	+0.23(+0.96%)
Jun 16, 2017	24.14	24.14	24.00	24.00	82,899	-0.23(-0.95%)
Jun 15, 2017	24.20	24.29	24.19	24.23	192,647	+0.34(+1.42%)
Jun 14, 2017	23.70	24.01	23.59	23.89	209,212	-0.08(-0.33%)
Jun 13, 2017	23.98	24.03	23.94	23.97	76,123	+0.00(+0.00%)
Jun 12, 2017	23.93	24.04	23.93	23.97	128,697	-0.05(-0.23%)
Jun 09, 2017	24.11	24.13	23.99	24.02	195,074	+0.10(+0.44%)
Jun 08, 2017	23.97	24.02	23.89	23.92	80,047	+0.20(+0.84%)
Jun 07, 2017	23.85	23.90	23.66	23.72	239,303	+0.06(+0.25%)
Jun 06, 2017	23.73	23.73	23.65	23.66	95,639	-0.09(-0.38%)
Jun 05, 2017	23.76	23.81	23.73	23.75	56,119	+0.11(+0.47%)
Jun 02, 2017	23.71	23.74	23.63	23.64	157,913	-0.29(-1.21%)
Jun 01, 2017	23.91	23.97	23.86	23.93	91,120	+0.07(+0.29%)
May 31, 2017	23.90	23.92	23.77	23.86	149,787	-0.18(-0.75%)
May 30, 2017	24.13	24.13	23.98	24.04	92,605	-0.07(-0.29%)
May 26, 2017	24.10	24.13	24.04	24.11	105,021	+0.18(+0.75%)
May 25, 2017	23.94	23.99	23.88	23.93	175,527	+0.02(+0.08%)
May 24, 2017	24.08	24.11	23.91	23.91	326,265	-0.14(-0.58%)
May 23, 2017	23.80	24.09	23.78	24.05	161,660	+0.24(+1.01%)
May 22, 2017	23.78	23.86	23.72	23.81	369,586	-0.14(-0.58%)
May 19, 2017	24.02	24.04	23.93	23.95	584,359	-0.39(-1.60%)
May 18, 2017	24.32	24.51	24.26	24.34	347,263	+0.16(+0.66%)
May 17, 2017	24.37	24.42	24.17	24.18	316,980	-0.30(-1.23%)
May 16, 2017	24.53	24.58	24.43	24.48	254,738	-0.49(-1.96%)
May 15, 2017	24.96	25.02	24.93	24.97	111,678	-0.22(-0.87%)
May 12, 2017	25.26	25.27	25.18	25.19	96,257	-0.31(-1.22%)
May 11, 2017	25.53	25.53	25.46	25.50	85,572	+0.00(+0.00%)
May 10, 2017	25.45	25.55	25.43	25.50	127,610	+0.06(+0.24%)
May 09, 2017	25.36	25.49	25.31	25.44	272,386	+0.26(+1.03%)
May 08, 2017	25.11	25.25	25.11	25.18	275,993	+0.29(+1.17%)
May 05, 2017	24.98	25.01	24.87	24.89	246,692	-0.05(-0.20%)
May 04, 2017	25.23	25.23	24.93	24.94	345,606	-0.42(-1.66%)
May 03, 2017	25.22	25.39	25.20	25.36	585,298	+0.17(+0.67%)
May 02, 2017	25.26	25.35	25.18	25.19	82,404	-0.12(-0.47%)

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.