Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.50	24.95	24.50	24.70	7,975	+0.05(+0.20%)
Jul 28, 2017	23.80	24.82	23.80	24.65	8,405	+0.90(+3.79%)
Jul 27, 2017	24.35	24.40	23.60	23.75	11,145	-0.45(-1.86%)
Jul 26, 2017	24.95	25.30	24.05	24.20	9,523	-0.75(-3.01%)
Jul 25, 2017	25.10	25.35	24.75	24.95	22,988	+0.20(+0.81%)
Jul 24, 2017	24.25	25.00	24.25	24.75	19,657	+0.60(+2.48%)
Jul 21, 2017	24.75	24.90	23.85	24.15	35,880	-0.35(-1.43%)
Jul 20, 2017	24.45	24.95	24.20	24.50	5,719	+0.00(+0.00%)
Jul 19, 2017	24.75	25.05	24.18	24.50	11,019	+0.15(+0.62%)
Jul 18, 2017	24.35	25.00	24.30	24.35	20,222	-0.40(-1.62%)
Jul 17, 2017	24.30	24.80	23.62	24.75	19,619	+0.35(+1.43%)
Jul 14, 2017	24.20	24.70	23.80	24.40	22,147	+0.00(+0.00%)
Jul 13, 2017	23.75	24.50	23.75	24.40	13,274	+0.55(+2.31%)
Jul 12, 2017	23.15	23.90	23.15	23.85	10,717	+0.95(+4.15%)
Jul 11, 2017	22.60	23.20	22.60	22.90	24,918	-0.15(-0.65%)
Jul 10, 2017	23.30	23.85	22.80	23.05	19,180	-0.35(-1.50%)
Jul 07, 2017	22.75	23.95	22.75	23.40	11,405	+0.45(+1.96%)
Jul 06, 2017	23.35	23.35	22.65	22.95	18,836	-0.40(-1.71%)
Jul 05, 2017	24.15	24.15	23.25	23.35	6,811	-1.00(-4.11%)
Jul 03, 2017	24.95	24.95	24.10	24.35	8,734	+1.05(+4.51%)
Jun 30, 2017	23.95	24.10	23.15	23.30	9,673	-0.15(-0.64%)
Jun 29, 2017	24.00	24.00	23.15	23.45	11,920	-0.50(-2.09%)
Jun 28, 2017	24.10	24.10	23.35	23.95	15,958	+0.65(+2.79%)
Jun 27, 2017	23.95	24.80	23.30	23.30	29,436	-0.50(-2.10%)
Jun 26, 2017	24.40	24.40	23.05	23.80	13,622	+0.25(+1.06%)
Jun 23, 2017	23.00	23.95	22.90	23.55	85,066	+0.60(+2.61%)
Jun 22, 2017	23.40	23.40	22.85	22.95	8,652	-0.40(-1.71%)
Jun 21, 2017	23.25	23.70	23.20	23.35	18,310	-0.55(-2.30%)
Jun 20, 2017	23.85	24.15	23.55	23.90	13,277	+0.00(+0.00%)
Jun 19, 2017	23.60	24.10	22.95	23.90	19,237	+0.60(+2.58%)
Jun 16, 2017	22.00	23.45	22.00	23.30	32,236	+0.90(+4.02%)
Jun 15, 2017	22.50	23.30	22.30	22.40	21,896	-0.75(-3.24%)
Jun 14, 2017	23.46	23.46	22.80	23.15	23,733	-0.15(-0.64%)
Jun 13, 2017	24.70	24.80	23.05	23.30	21,252	-1.40(-5.67%)
Jun 12, 2017	25.10	25.10	23.80	24.70	29,208	-0.25(-1.00%)
Jun 09, 2017	23.18	25.05	23.18	24.95	29,726	+0.30(+1.22%)
Jun 08, 2017	24.55	24.85	24.40	24.65	40,838	+0.15(+0.61%)
Jun 07, 2017	24.50	24.75	22.60	24.50	42,547	+0.15(+0.62%)
Jun 06, 2017	24.05	24.75	24.05	24.35	17,524	-0.10(-0.41%)
Jun 05, 2017	24.85	25.35	23.55	24.45	16,795	-0.30(-1.21%)
Jun 02, 2017	24.05	25.45	23.90	24.75	34,433	+1.00(+4.21%)
Jun 01, 2017	23.90	24.00	22.25	23.75	24,889	-0.15(-0.63%)
May 31, 2017	23.80	24.00	22.90	23.90	20,244	+0.35(+1.49%)
May 30, 2017	22.60	23.85	22.60	23.55	14,351	+0.90(+3.97%)
May 26, 2017	22.90	23.05	22.00	22.65	14,527	-0.15(-0.66%)
May 25, 2017	22.95	23.05	22.75	22.80	4,113	+0.05(+0.22%)
May 24, 2017	23.70	24.85	22.55	22.75	15,434	-1.10(-4.61%)
May 23, 2017	22.60	24.93	22.35	23.85	37,936	+1.10(+4.84%)
May 22, 2017	23.41	23.41	22.10	22.75	11,951	+1.10(+5.08%)
May 19, 2017	21.65	22.77	21.40	21.65	29,598	-0.20(-0.92%)
May 18, 2017	21.65	22.15	21.40	21.85	23,945	+0.00(+0.00%)
May 17, 2017	22.25	22.57	21.70	21.85	21,568	-0.75(-3.32%)
May 16, 2017	22.53	23.00	22.40	22.60	8,797	-0.10(-0.44%)
May 15, 2017	22.95	23.50	22.50	22.70	17,125	-0.30(-1.30%)
May 12, 2017	21.80	23.10	21.70	23.00	12,681	+1.05(+4.78%)
May 11, 2017	22.30	22.32	21.55	21.95	11,371	-0.40(-1.79%)
May 10, 2017	22.60	22.85	22.00	22.35	15,793	-0.35(-1.54%)
May 09, 2017	22.95	23.10	21.70	22.70	26,465	-0.35(-1.52%)
May 08, 2017	23.20	23.35	23.00	23.05	11,297	-0.15(-0.65%)
May 05, 2017	23.25	23.45	23.05	23.20	12,397	+0.00(+0.00%)
May 04, 2017	24.70	24.70	21.95	23.20	31,438	-1.50(-6.07%)
May 03, 2017	24.10	25.20	24.05	24.70	20,712	+0.35(+1.44%)
May 02, 2017	24.20	24.50	23.55	24.35	17,585	+0.25(+1.04%)

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.