Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.59	24.59	24.36	24.51	27,758	-0.14(-0.57%)
Jul 28, 2017	24.69	24.70	24.59	24.65	32,592	-0.19(-0.76%)
Jul 27, 2017	24.91	24.91	24.70	24.84	45,470	-0.26(-1.04%)
Jul 26, 2017	24.90	25.12	24.90	25.10	48,215	+0.26(+1.05%)
Jul 25, 2017	25.00	25.03	24.79	24.84	45,195	+0.00(+0.00%)
Jul 24, 2017	24.82	24.85	24.70	24.84	54,278	+0.04(+0.14%)
Jul 21, 2017	24.84	24.84	24.58	24.80	40,236	-0.39(-1.53%)
Jul 20, 2017	25.28	25.29	25.09	25.19	34,542	-0.05(-0.20%)
Jul 19, 2017	25.04	25.24	25.04	25.24	39,229	+0.11(+0.44%)
Jul 18, 2017	24.97	25.14	24.96	25.13	36,800	-0.05(-0.20%)
Jul 17, 2017	25.07	25.19	25.07	25.18	35,704	+0.04(+0.16%)
Jul 14, 2017	24.97	25.16	24.92	25.14	33,000	+0.27(+1.09%)
Jul 13, 2017	24.93	24.93	24.75	24.87	34,030	-0.08(-0.32%)
Jul 12, 2017	24.88	24.99	24.85	24.95	34,254	+0.31(+1.26%)
Jul 11, 2017	24.51	24.64	24.39	24.64	36,990	-0.01(-0.04%)
Jul 10, 2017	24.48	24.66	24.48	24.65	25,924	+0.09(+0.37%)
Jul 07, 2017	24.46	24.59	24.36	24.56	42,658	-0.03(-0.12%)
Jul 06, 2017	24.47	24.65	24.39	24.59	40,865	-0.12(-0.49%)
Jul 05, 2017	24.60	24.71	24.56	24.71	37,851	-0.29(-1.16%)
Jul 03, 2017	24.92	25.03	24.92	25.00	20,827	+0.09(+0.38%)
Jun 30, 2017	24.88	25.00	24.66	24.91	46,781	+0.19(+0.75%)
Jun 29, 2017	24.80	24.80	24.63	24.72	42,471	-0.49(-1.94%)
Jun 28, 2017	25.16	25.24	25.04	25.21	64,154	+0.09(+0.36%)
Jun 27, 2017	25.07	25.17	25.02	25.12	44,813	+0.19(+0.76%)
Jun 26, 2017	25.01	25.04	24.85	24.93	27,735	+0.03(+0.12%)
Jun 23, 2017	24.86	25.02	24.86	24.90	39,127	+0.05(+0.20%)
Jun 22, 2017	24.91	24.95	24.79	24.85	93,706	-0.26(-1.04%)
Jun 21, 2017	25.03	25.13	25.00	25.11	41,414	+0.04(+0.16%)
Jun 20, 2017	25.16	25.21	25.02	25.07	39,103	-0.04(-0.18%)
Jun 19, 2017	24.99	25.14	24.96	25.11	44,749	+0.46(+1.89%)
Jun 16, 2017	24.36	24.65	24.36	24.65	68,072	+0.43(+1.78%)
Jun 15, 2017	23.89	24.22	23.75	24.22	83,482	-0.11(-0.43%)
Jun 14, 2017	24.67	24.68	24.26	24.32	47,588	-0.37(-1.48%)
Jun 13, 2017	24.70	24.78	24.60	24.69	37,054	+0.25(+1.02%)
Jun 12, 2017	24.46	24.48	24.38	24.44	55,779	-0.06(-0.24%)
Jun 09, 2017	24.44	24.58	24.39	24.50	25,746	+0.21(+0.86%)
Jun 08, 2017	24.26	24.36	24.22	24.29	39,339	-0.21(-0.86%)
Jun 07, 2017	24.61	24.61	24.31	24.50	40,092	-0.16(-0.65%)
Jun 06, 2017	24.60	24.72	24.52	24.66	89,013	-0.22(-0.88%)
Jun 05, 2017	24.80	24.93	24.77	24.88	62,163	-0.23(-0.92%)
Jun 02, 2017	24.95	25.12	24.92	25.11	24,415	+0.39(+1.58%)
Jun 01, 2017	24.53	24.72	24.53	24.72	36,518	+0.28(+1.15%)
May 31, 2017	24.46	24.53	24.31	24.44	97,343	+0.05(+0.23%)
May 30, 2017	24.44	24.47	24.30	24.39	45,467	-0.41(-1.67%)
May 26, 2017	24.67	24.81	24.64	24.80	39,244	+0.07(+0.28%)
May 25, 2017	24.77	24.83	24.71	24.73	53,796	-0.05(-0.20%)
May 24, 2017	24.86	24.86	24.64	24.78	41,223	-0.17(-0.68%)
May 23, 2017	24.95	25.06	24.85	24.95	32,090	+0.10(+0.40%)
May 22, 2017	24.95	24.96	24.78	24.85	38,978	+0.08(+0.32%)
May 19, 2017	24.62	24.79	24.62	24.77	30,016	+0.40(+1.64%)
May 18, 2017	24.24	24.39	24.24	24.37	37,437	+0.09(+0.36%)
May 17, 2017	24.39	24.42	24.22	24.28	247,392	-0.35(-1.41%)
May 16, 2017	24.66	24.68	24.54	24.63	49,154	+0.00(+0.00%)
May 15, 2017	24.52	24.73	24.50	24.63	33,390	+0.11(+0.45%)
May 12, 2017	24.45	24.53	24.37	24.52	36,699	+0.32(+1.32%)
May 11, 2017	24.18	24.20	24.01	24.20	29,703	-0.07(-0.27%)
May 10, 2017	24.40	24.40	24.17	24.27	38,879	-0.60(-2.41%)
May 09, 2017	24.83	24.93	24.83	24.86	42,832	+0.05(+0.22%)
May 08, 2017	24.83	24.88	24.75	24.81	42,263	-0.69(-2.71%)
May 05, 2017	25.00	25.50	25.00	25.50	37,472	+0.59(+2.37%)
May 04, 2017	24.61	24.95	24.57	24.91	66,133	+0.36(+1.47%)
May 03, 2017	24.50	24.68	24.42	24.55	50,773	-0.05(-0.20%)
May 02, 2017	24.33	24.60	24.30	24.60	62,897	+0.41(+1.69%)

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.