Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.88	24.90	24.02	24.04	190,700	-0.73(-2.96%)
Jul 28, 2017	24.55	25.04	24.22	24.77	454,928	+0.23(+0.92%)
Jul 27, 2017	24.99	25.35	24.54	24.54	277,051	-0.33(-1.32%)
Jul 26, 2017	24.92	25.18	24.63	24.87	527,557	-0.01(-0.04%)
Jul 25, 2017	25.12	25.33	24.87	24.88	215,160	-0.09(-0.38%)
Jul 24, 2017	25.08	25.31	24.81	24.98	152,160	-0.01(-0.04%)
Jul 21, 2017	26.05	26.05	24.85	24.98	431,230	-0.88(-3.41%)
Jul 20, 2017	25.97	26.17	25.62	25.87	338,753	-0.11(-0.43%)
Jul 19, 2017	25.68	26.05	25.63	25.98	76,316	+0.29(+1.13%)
Jul 18, 2017	25.34	25.70	25.33	25.69	99,779	+0.23(+0.92%)
Jul 17, 2017	25.34	25.53	25.07	25.45	124,602	+0.09(+0.37%)
Jul 14, 2017	24.95	25.47	24.95	25.36	83,296	+0.38(+1.54%)
Jul 13, 2017	24.69	24.99	24.58	24.98	59,662	+0.27(+1.10%)
Jul 12, 2017	24.55	24.85	24.41	24.70	110,280	+0.29(+1.19%)
Jul 11, 2017	24.40	24.60	24.29	24.41	171,784	+0.00(+0.00%)
Jul 10, 2017	24.68	24.74	24.38	24.41	98,993	-0.28(-1.14%)
Jul 07, 2017	24.74	25.08	24.67	24.69	77,848	+0.14(+0.57%)
Jul 06, 2017	24.89	25.07	24.39	24.55	68,192	-0.56(-2.24%)
Jul 05, 2017	25.06	25.33	24.80	25.12	76,481	-0.06(-0.22%)
Jul 03, 2017	24.94	25.20	24.72	25.17	36,707	+0.42(+1.71%)
Jun 30, 2017	24.74	25.06	24.58	24.75	65,335	+0.11(+0.46%)
Jun 29, 2017	24.64	24.89	24.41	24.64	99,718	+0.05(+0.19%)
Jun 28, 2017	24.52	24.74	24.34	24.59	92,665	+0.17(+0.69%)
Jun 27, 2017	24.05	24.60	23.95	24.42	169,980	+0.38(+1.56%)
Jun 26, 2017	23.81	24.20	23.79	24.05	134,391	+0.30(+1.27%)
Jun 23, 2017	23.73	24.02	23.64	23.75	210,589	-0.10(-0.43%)
Jun 22, 2017	23.84	23.96	23.63	23.85	59,286	+0.08(+0.36%)
Jun 21, 2017	24.06	24.06	23.63	23.76	54,715	-0.22(-0.90%)
Jun 20, 2017	23.97	24.12	23.82	23.98	89,522	-0.09(-0.39%)
Jun 19, 2017	24.03	24.11	23.73	24.07	59,957	+0.08(+0.31%)
Jun 16, 2017	23.88	24.14	23.58	24.00	310,337	-0.04(-0.16%)
Jun 15, 2017	23.95	24.22	23.82	24.04	82,657	-0.11(-0.47%)
Jun 14, 2017	24.18	24.18	23.82	24.15	56,575	-0.07(-0.27%)
Jun 13, 2017	24.44	24.67	24.13	24.21	77,103	-0.30(-1.23%)
Jun 12, 2017	24.17	24.61	24.15	24.52	74,421	+0.32(+1.32%)
Jun 09, 2017	24.04	24.38	23.91	24.20	212,370	+0.18(+0.74%)
Jun 08, 2017	24.22	24.22	23.88	24.02	208,611	-0.22(-0.89%)
Jun 07, 2017	23.51	24.40	23.43	24.23	323,959	+0.88(+3.78%)
Jun 06, 2017	23.19	23.50	22.70	23.35	227,879	+0.08(+0.32%)
Jun 05, 2017	22.98	23.30	22.80	23.28	305,302	+0.25(+1.10%)
Jun 02, 2017	23.06	23.58	22.93	23.02	178,645	+0.03(+0.12%)
Jun 01, 2017	22.71	23.02	22.52	22.99	133,412	+0.29(+1.28%)
May 31, 2017	22.78	22.78	22.10	22.70	192,335	+0.02(+0.08%)
May 30, 2017	22.83	23.01	22.59	22.68	315,398	-0.23(-1.02%)
May 26, 2017	22.84	23.06	22.82	22.92	112,453	-0.06(-0.25%)
May 25, 2017	22.92	23.21	22.68	22.98	175,863	+0.10(+0.45%)
May 24, 2017	22.94	22.96	22.65	22.87	121,054	+0.00(+0.00%)
May 23, 2017	22.97	23.03	22.42	22.87	108,210	+0.06(+0.25%)
May 22, 2017	22.52	22.89	22.52	22.82	134,180	+0.25(+1.12%)
May 19, 2017	21.97	22.58	21.97	22.56	178,600	+0.50(+2.26%)
May 18, 2017	22.35	22.35	21.97	22.06	130,765	-0.28(-1.26%)
May 17, 2017	22.74	23.01	22.24	22.35	138,734	-0.63(-2.74%)
May 16, 2017	22.51	23.17	22.51	22.98	118,683	+0.44(+1.96%)
May 15, 2017	22.63	22.70	22.33	22.53	135,676	-0.11(-0.50%)
May 12, 2017	22.52	22.69	22.17	22.65	178,839	+0.08(+0.33%)
May 11, 2017	23.09	23.39	22.19	22.57	174,236	-0.72(-3.10%)
May 10, 2017	24.46	24.85	23.08	23.29	234,980	-0.95(-3.91%)
May 09, 2017	24.31	24.56	24.05	24.24	114,762	+0.06(+0.23%)
May 08, 2017	24.46	24.50	23.94	24.19	325,706	-0.25(-1.04%)
May 05, 2017	24.20	24.49	24.04	24.44	144,304	+0.27(+1.13%)
May 04, 2017	23.90	24.37	23.69	24.17	188,916	+0.23(+0.94%)
May 03, 2017	24.44	24.71	23.68	23.94	214,740	-0.69(-2.82%)
May 02, 2017	24.56	25.29	24.56	24.64	148,465	-0.01(-0.04%)

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.