Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.25	24.41	23.99	24.08	36,999	+0.12(+0.51%)
Jul 28, 2017	24.26	24.33	23.76	23.96	30,089	-0.30(-1.25%)
Jul 27, 2017	24.50	24.71	24.15	24.27	34,938	-0.26(-1.05%)
Jul 26, 2017	24.86	24.86	24.42	24.52	36,064	-0.07(-0.28%)
Jul 25, 2017	24.42	24.73	24.18	24.59	50,768	+0.51(+2.11%)
Jul 24, 2017	23.88	24.31	23.82	24.08	46,562	+0.23(+0.95%)
Jul 21, 2017	24.17	24.17	23.74	23.86	61,957	-0.07(-0.28%)
Jul 20, 2017	24.02	24.02	23.68	23.93	50,193	-0.07(-0.28%)
Jul 19, 2017	23.94	24.45	23.73	23.99	52,182	-0.30(-1.25%)
Jul 18, 2017	24.33	24.52	23.32	24.30	43,179	+0.37(+1.55%)
Jul 17, 2017	23.87	24.11	23.58	23.93	36,420	+0.06(+0.25%)
Jul 14, 2017	23.78	24.09	23.62	23.87	25,851	-0.20(-0.85%)
Jul 13, 2017	24.21	24.21	23.72	24.07	18,070	-0.16(-0.66%)
Jul 12, 2017	23.76	24.25	23.76	24.23	33,247	+0.46(+1.94%)
Jul 11, 2017	23.93	24.18	23.46	23.77	31,708	-0.30(-1.26%)
Jul 10, 2017	24.39	24.43	24.00	24.07	21,318	-0.39(-1.58%)
Jul 07, 2017	24.12	24.55	24.02	24.46	30,364	+0.39(+1.60%)
Jul 06, 2017	24.58	24.63	23.90	24.07	43,884	-0.58(-2.33%)
Jul 05, 2017	24.85	24.90	24.11	24.64	24,372	-0.30(-1.18%)
Jul 03, 2017	23.85	25.15	23.80	24.94	42,125	+1.11(+4.67%)
Jun 30, 2017	23.98	24.44	23.74	23.83	148,173	-0.15(-0.63%)
Jun 29, 2017	24.18	24.74	23.56	23.98	88,891	+0.07(+0.28%)
Jun 28, 2017	23.93	24.39	23.63	23.91	112,931	+0.11(+0.45%)
Jun 27, 2017	23.90	24.34	23.59	23.80	59,966	-0.11(-0.44%)
Jun 26, 2017	24.15	24.41	23.77	23.91	47,097	-0.38(-1.56%)
Jun 23, 2017	24.02	24.51	23.65	24.29	93,764	+0.26(+1.10%)
Jun 22, 2017	23.97	24.79	23.65	24.02	24,873	+0.13(+0.54%)
Jun 21, 2017	24.62	25.19	23.78	23.90	44,901	-0.67(-2.74%)
Jun 20, 2017	24.79	25.09	24.39	24.57	40,935	-0.23(-0.92%)
Jun 19, 2017	24.89	25.30	24.78	24.80	31,516	-0.23(-0.91%)
Jun 16, 2017	24.79	25.36	24.75	25.02	79,934	+0.08(+0.30%)
Jun 15, 2017	24.68	25.24	24.68	24.95	35,365	-0.07(-0.27%)
Jun 14, 2017	25.13	25.51	24.64	25.02	56,556	-0.17(-0.69%)
Jun 13, 2017	25.86	25.86	24.73	25.19	50,869	+0.08(+0.33%)
Jun 12, 2017	25.27	26.05	24.64	25.11	43,227	-0.29(-1.13%)
Jun 09, 2017	24.52	25.54	24.52	25.39	66,478	+0.98(+4.03%)
Jun 08, 2017	23.76	24.52	23.68	24.41	42,074	+0.82(+3.50%)
Jun 07, 2017	24.13	24.13	23.29	23.59	19,298	+0.14(+0.58%)
Jun 06, 2017	23.50	23.55	23.07	23.45	26,582	-0.05(-0.22%)
Jun 05, 2017	24.13	24.26	23.45	23.50	30,085	-0.63(-2.62%)
Jun 02, 2017	23.83	24.94	23.83	24.13	56,701	+0.30(+1.26%)
Jun 01, 2017	23.65	23.84	23.07	23.83	34,251	+0.45(+1.93%)
May 31, 2017	23.40	23.47	22.89	23.38	76,097	-0.08(-0.32%)
May 30, 2017	23.50	23.69	23.18	23.46	34,471	-0.17(-0.70%)
May 26, 2017	23.33	23.82	23.02	23.62	39,332	+0.29(+1.26%)
May 25, 2017	23.64	23.64	23.20	23.33	48,286	-0.23(-0.96%)
May 24, 2017	24.05	24.05	23.52	23.55	14,907	-0.42(-1.76%)
May 23, 2017	23.83	24.15	23.75	23.98	22,230	+0.20(+0.82%)
May 22, 2017	23.57	24.03	23.40	23.78	33,225	+0.29(+1.25%)
May 19, 2017	23.67	24.01	23.37	23.49	50,239	-0.19(-0.79%)
May 18, 2017	23.74	23.98	23.55	23.67	44,427	+0.18(+0.77%)
May 17, 2017	24.01	24.10	23.43	23.49	48,695	-1.07(-4.35%)
May 16, 2017	24.40	24.79	24.14	24.56	26,499	-0.05(-0.21%)
May 15, 2017	24.08	24.65	24.08	24.62	32,180	+0.56(+2.35%)
May 12, 2017	24.39	24.52	23.86	24.05	19,531	-0.47(-1.93%)
May 11, 2017	24.63	24.76	24.34	24.52	32,269	-0.31(-1.24%)
May 10, 2017	24.40	24.98	24.38	24.83	36,879	-0.13(-0.51%)
May 09, 2017	25.07	25.25	24.77	24.96	35,348	-0.14(-0.54%)
May 08, 2017	25.29	25.55	24.98	25.10	53,274	-0.30(-1.19%)
May 05, 2017	24.55	25.68	24.41	25.40	46,290	+0.10(+0.39%)
May 04, 2017	25.49	25.77	25.16	25.30	27,861	-0.02(-0.09%)
May 03, 2017	25.43	25.43	25.13	25.32	32,346	-0.18(-0.71%)
May 02, 2017	25.86	25.86	25.29	25.50	41,408	+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.