Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	23.19	23.25	23.16	23.25	31,723	-0.01(-0.04%)
Jul 28, 2017	23.25	23.29	23.25	23.26	8,218	-0.08(-0.34%)
Jul 27, 2017	23.50	23.50	23.34	23.34	10,418	-0.29(-1.23%)
Jul 26, 2017	23.51	23.63	23.50	23.63	3,523	+0.10(+0.42%)
Jul 25, 2017	23.74	23.74	23.53	23.53	38,976	-0.37(-1.55%)
Jul 24, 2017	23.87	23.92	23.86	23.90	23,218	-0.14(-0.58%)
Jul 21, 2017	24.04	24.07	24.02	24.04	8,334	+0.09(+0.38%)
Jul 20, 2017	23.97	24.00	23.95	23.95	12,347	+0.05(+0.21%)
Jul 19, 2017	23.93	23.96	23.90	23.90	12,367	-0.08(-0.33%)
Jul 18, 2017	23.94	23.98	23.94	23.98	18,732	+0.04(+0.17%)
Jul 17, 2017	23.92	23.95	23.89	23.94	5,138	-0.03(-0.13%)
Jul 14, 2017		23.93	23.95	23.97	26,464	+0.04(+0.17%)
Jul 13, 2017	23.96	23.97	23.86	23.93	4,707	-0.12(-0.50%)
Jul 12, 2017	24.12	24.12	24.01	24.05	17,388	+0.06(+0.25%)
Jul 11, 2017	23.98	24.07	23.98	23.99	4,514	-0.01(-0.04%)
Jul 10, 2017	24.03	24.03	23.94	24.00	22,609	+0.01(+0.04%)
Jul 07, 2017	24.00	24.02	23.96	23.99	6,801	-0.17(-0.70%)
Jul 06, 2017	24.23	24.23	24.07	24.16	17,516	-0.11(-0.45%)
Jul 05, 2017	24.16	24.27	24.16	24.27	12,045	+0.08(+0.33%)
Jul 04, 2017	24.26	24.26	24.12	24.19	10,736	-0.11(-0.45%)
Jul 03, 2017	24.30	24.30	24.30	24.30	0	+0.00(+0.00%)
Jun 30, 2017	24.36	24.37	24.28	24.30	8,533	-0.15(-0.61%)
Jun 29, 2017	24.40	24.45	24.31	24.45	136,598	-0.18(-0.73%)
Jun 28, 2017	24.66	24.66	24.54	24.63	25,012	-0.06(-0.24%)
Jun 27, 2017	24.82	24.83	24.66	24.69	36,034	-0.30(-1.20%)
Jun 26, 2017	24.95	24.99	24.95	24.99	4,258	+0.07(+0.30%)
Jun 23, 2017	24.87	24.92	24.87	24.91	12,503	+0.02(+0.06%)
Jun 22, 2017	24.87	24.90	24.85	24.90	6,058	+0.05(+0.20%)
Jun 21, 2017	24.81	24.89	24.78	24.85	54,025	+0.08(+0.32%)
Jun 20, 2017	24.74	24.81	24.74	24.77	3,947	+0.07(+0.28%)
Jun 19, 2017	24.71	24.71	24.69	24.70	12,672	+0.00(+0.00%)
Jun 16, 2017	24.60	24.70	24.60	24.70	876	+0.04(+0.18%)
Jun 15, 2017	24.63	24.66	24.60	24.66	7,306	+0.03(+0.10%)
Jun 14, 2017	24.58	24.64	24.55	24.63	7,589	+0.27(+1.11%)
Jun 13, 2017	24.40	24.41	24.32	24.36	12,144	-0.24(-0.98%)
Jun 12, 2017	24.66	24.67	24.59	24.60	44,752	-0.08(-0.32%)
Jun 09, 2017	24.60	24.68	24.60	24.68	30,041	-0.04(-0.16%)
Jun 08, 2017	24.72	24.72	24.66	24.72	10,714	-0.05(-0.20%)
Jun 07, 2017	24.79	24.79	24.72	24.77	13,533	-0.03(-0.12%)
Jun 06, 2017	24.80	24.81	24.77	24.80	6,534	+0.08(+0.32%)
Jun 05, 2017	24.73	24.73	24.69	24.72	11,384	-0.04(-0.16%)
Jun 02, 2017	24.68	24.76	24.68	24.76	5,363	+0.15(+0.61%)
Jun 01, 2017	24.51	24.63	24.50	24.61	20,481	+0.05(+0.20%)
May 31, 2017	24.58	24.62	24.56	24.56	20,176	+0.02(+0.08%)
May 30, 2017	24.57	24.62	24.54	24.54	12,342	-0.06(-0.24%)
May 29, 2017	24.57	24.63	24.57	24.60	11,211	+0.12(+0.49%)
May 26, 2017	24.48	24.56	24.48	24.48	6,384	+0.01(+0.04%)
May 25, 2017	24.45	24.49	24.43	24.47	11,061	+0.06(+0.25%)
May 24, 2017	24.39	24.41	24.33	24.41	15,737	-0.04(-0.16%)
May 23, 2017	24.56	24.57	24.45	24.45	35,467	-0.12(-0.49%)
May 19, 2017	24.49	24.57	24.44	24.57	16,995	+0.07(+0.29%)
May 18, 2017	24.50	24.52	24.45	24.50	11,462	+0.05(+0.20%)
May 17, 2017	24.19	24.48	24.18	24.45	179,256	+0.40(+1.66%)
May 16, 2017	23.96	24.06	23.96	24.05	2,596	+0.08(+0.33%)
May 15, 2017	23.98	24.02	23.92	23.97	8,190	-0.05(-0.23%)
May 12, 2017	24.03	24.05	24.00	24.02	4,438	+0.02(+0.10%)
May 11, 2017	24.02	24.02	23.96	24.00	2,228	+0.03(+0.13%)
May 10, 2017	24.04	24.04	23.96	23.97	3,900	-0.02(-0.08%)
May 09, 2017	24.00	24.01	23.96	23.99	103,297	-0.24(-0.99%)
May 08, 2017	24.33	24.33	24.23	24.23	3,409	-0.09(-0.37%)
May 05, 2017	24.30	24.32	24.29	24.32	3,138	-0.01(-0.04%)
May 04, 2017	24.23	24.34	24.23	24.33	30,361	+0.00(+0.00%)
May 03, 2017	24.36	24.43	24.33	24.33	54,759	-0.03(-0.10%)
May 02, 2017	24.20	24.41	24.20	24.36	20,239	+0.21(+0.85%)

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.