Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	25.49	25.51	25.29	25.33	26,230	-0.18(-0.71%)
Jul 28, 2017	25.56	25.56	25.36	25.51	22,175	+0.00(+0.00%)
Jul 27, 2017	25.44	26.02	25.35	25.51	49,200	-0.05(-0.20%)
Jul 26, 2017	25.63	25.66	25.45	25.56	47,027	-0.14(-0.54%)
Jul 25, 2017	25.51	25.71	25.48	25.70	76,612	-0.01(-0.04%)
Jul 24, 2017	25.95	25.95	25.65	25.71	22,933	-0.36(-1.38%)
Jul 21, 2017	26.20	26.44	26.07	26.07	58,132	-0.03(-0.11%)
Jul 20, 2017	26.13	26.31	26.10	26.10	18,845	-0.09(-0.34%)
Jul 19, 2017	26.10	26.28	25.88	26.19	56,301	-0.05(-0.19%)
Jul 18, 2017	26.27	26.48	26.20	26.24	38,166	+0.21(+0.81%)
Jul 17, 2017	26.10	26.18	26.01	26.03	43,014	-0.39(-1.48%)
Jul 14, 2017	26.78	26.78	26.42	26.42	17,100	-0.33(-1.23%)
Jul 13, 2017	26.85	26.87	26.62	26.75	22,492	-0.15(-0.55%)
Jul 12, 2017	27.04	27.06	26.80	26.90	15,080	-0.41(-1.51%)
Jul 11, 2017	27.46	27.92	27.26	27.31	18,581	-0.14(-0.51%)
Jul 10, 2017	28.00	28.05	27.40	27.45	17,307	-0.55(-1.96%)
Jul 07, 2017	28.00	28.04	27.90	28.00	4,885	-0.24(-0.85%)
Jul 06, 2017	27.92	28.31	27.77	28.24	29,216	+0.67(+2.43%)
Jul 05, 2017	27.54	27.89	27.54	27.57	11,436	+0.04(+0.15%)
Jul 03, 2017	27.06	27.53	26.93	27.53	15,127	+0.10(+0.36%)
Jun 30, 2017	27.31	27.59	27.28	27.43	8,458	-0.08(-0.29%)
Jun 29, 2017	27.47	28.57	27.41	27.51	17,825	+0.27(+0.99%)
Jun 28, 2017	27.23	27.31	27.09	27.24	21,560	-0.34(-1.23%)
Jun 27, 2017	27.27	27.59	27.11	27.58	21,009	+0.28(+1.03%)
Jun 26, 2017	27.56	27.68	27.30	27.30	7,627	-0.46(-1.66%)
Jun 23, 2017	28.01	28.01	27.76	27.76	8,686	-0.28(-1.00%)
Jun 22, 2017	27.95	28.04	27.74	28.04	21,519	+0.15(+0.54%)
Jun 21, 2017	27.87	27.99	27.80	27.89	27,471	-0.20(-0.71%)
Jun 20, 2017	28.09	28.39	28.06	28.09	16,135	+0.17(+0.61%)
Jun 19, 2017	28.10	28.14	27.92	27.92	86,762	-0.56(-1.97%)
Jun 16, 2017	28.73	28.88	28.44	28.48	158,884	-0.29(-1.01%)
Jun 15, 2017	28.88	29.05	28.73	28.77	23,588	+0.02(+0.07%)
Jun 14, 2017	28.74	28.84	28.70	28.75	12,583	-0.21(-0.73%)
Jun 13, 2017	28.94	29.02	28.84	28.96	14,670	-0.26(-0.89%)
Jun 12, 2017	29.22	29.51	29.16	29.22	17,562	+0.10(+0.34%)
Jun 09, 2017	28.97	29.61	28.91	29.12	20,539	+0.06(+0.21%)
Jun 08, 2017	29.29	29.30	29.00	29.06	10,042	-0.38(-1.29%)
Jun 07, 2017	29.33	29.70	29.32	29.44	14,177	-0.07(-0.24%)
Jun 06, 2017	29.33	29.51	29.21	29.51	3,604	+0.34(+1.17%)
Jun 05, 2017	29.14	29.21	29.00	29.17	5,392	-0.02(-0.06%)
Jun 02, 2017	29.19	29.19	29.06	29.19	3,580	+0.03(+0.10%)
Jun 01, 2017	29.23	29.27	29.16	29.16	8,011	-0.25(-0.85%)
May 31, 2017	29.24	29.64	29.24	29.41	24,055	+0.02(+0.07%)
May 30, 2017	29.85	29.85	29.39	29.39	18,644	-0.43(-1.44%)
May 26, 2017	30.02	30.02	29.77	29.82	10,331	+0.03(+0.12%)
May 25, 2017	29.75	29.92	29.74	29.79	9,240	-0.08(-0.28%)
May 24, 2017	30.04	30.12	29.83	29.87	10,446	-0.11(-0.37%)
May 23, 2017	29.68	30.06	29.67	29.98	9,219	+0.17(+0.57%)
May 22, 2017	29.79	29.96	29.67	29.81	10,175	-0.56(-1.84%)
May 19, 2017	30.57	30.57	29.96	30.37	15,289	-0.50(-1.62%)
May 18, 2017	31.16	31.22	30.63	30.87	48,687	-0.63(-2.00%)
May 17, 2017	30.66	31.54	30.37	31.50	52,427	+1.37(+4.55%)
May 16, 2017	29.96	30.21	29.93	30.13	5,089	+0.19(+0.63%)
May 15, 2017	29.98	30.00	29.92	29.94	11,304	-0.21(-0.70%)
May 12, 2017	29.93	30.15	29.85	30.15	14,736	+0.25(+0.84%)
May 11, 2017	30.27	30.61	29.90	29.90	20,726	-0.21(-0.70%)
May 10, 2017	29.97	30.11	29.78	30.11	32,288	+0.18(+0.60%)
May 09, 2017	29.75	29.94	29.70	29.93	40,402	+0.07(+0.23%)
May 08, 2017	29.67	29.93	29.61	29.86	20,581	+0.21(+0.71%)
May 05, 2017	29.27	29.65	29.25	29.65	17,298	+0.03(+0.10%)
May 04, 2017	29.55	29.76	29.53	29.62	4,566	-0.03(-0.10%)
May 03, 2017	29.42	29.69	29.38	29.65	31,084	+0.17(+0.58%)
May 02, 2017	29.32	29.52	29.32	29.48	37,270	+0.23(+0.79%)

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.