Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	25.90	26.10	25.65	25.95	499,900	+0.05(+0.19%)
Jul 28, 2017	25.45	26.35	25.35	25.90	934,583	+0.40(+1.57%)
Jul 27, 2017	25.50	26.35	24.25	25.50	1,362,252	-0.60(-2.30%)
Jul 26, 2017	26.15	26.40	25.90	26.10	524,453	-0.05(-0.19%)
Jul 25, 2017	26.35	26.40	25.90	26.15	310,585	-0.05(-0.19%)
Jul 24, 2017	25.80	26.32	25.70	26.20	309,738	+0.45(+1.75%)
Jul 21, 2017	25.55	25.75	25.15	25.75	434,177	+0.20(+0.78%)
Jul 20, 2017	25.75	25.75	25.30	25.55	215,589	-0.15(-0.58%)
Jul 19, 2017	25.85	26.05	25.60	25.70	265,504	-0.10(-0.39%)
Jul 18, 2017	25.70	26.15	25.68	25.80	244,632	+0.10(+0.39%)
Jul 17, 2017	26.05	26.20	25.60	25.70	254,539	-0.35(-1.34%)
Jul 14, 2017	25.60	26.05	25.50	26.05	362,075	+0.53(+2.06%)
Jul 13, 2017	25.95	26.25	25.35	25.52	595,702	-0.33(-1.26%)
Jul 12, 2017	26.20	26.45	25.70	25.85	485,326	-0.05(-0.19%)
Jul 11, 2017	25.25	25.95	25.15	25.90	575,269	+0.55(+2.17%)
Jul 10, 2017	25.70	25.95	25.30	25.35	637,239	-0.35(-1.36%)
Jul 07, 2017	25.40	25.80	25.35	25.70	224,332	+0.45(+1.78%)
Jul 06, 2017	25.95	26.00	25.12	25.25	401,399	-0.90(-3.44%)
Jul 05, 2017	26.20	26.45	25.85	26.15	252,311	+0.05(+0.19%)
Jul 03, 2017	27.25	27.50	25.73	26.10	433,422	-1.10(-4.04%)
Jun 30, 2017	27.00	27.70	26.95	27.20	327,627	+0.20(+0.74%)
Jun 29, 2017	27.10	27.30	26.10	27.00	832,121	-0.30(-1.10%)
Jun 28, 2017	27.30	27.50	26.70	27.30	547,341	+0.05(+0.18%)
Jun 27, 2017	28.20	28.35	27.25	27.25	340,195	-0.95(-3.37%)
Jun 26, 2017	27.90	28.59	27.65	28.20	524,529	-0.15(-0.53%)
Jun 23, 2017		28.35		28.35	3,305,662	+0.50(+1.80%)
Jun 22, 2017	27.95	28.15	27.55	27.85	364,268	+0.05(+0.18%)
Jun 21, 2017	27.65	27.95	27.38	27.80	250,400	+0.20(+0.72%)
Jun 20, 2017	28.35	28.50	27.30	27.60	263,882	-0.75(-2.65%)
Jun 19, 2017	27.95	28.55	27.85	28.35	751,929	+0.50(+1.80%)
Jun 16, 2017	27.40	28.00	27.15	27.85	695,819	+0.35(+1.27%)
Jun 15, 2017	26.90	27.50	26.57	27.50	346,126	+0.45(+1.66%)
Jun 14, 2017	28.00	28.10	27.05	27.05	497,643	-0.75(-2.70%)
Jun 13, 2017	27.90	28.30	27.40	27.80	683,916	+0.00(+0.00%)
Jun 12, 2017	27.80	28.32	27.20	27.80	663,286	-0.10(-0.36%)
Jun 09, 2017	28.50	29.15	26.90	27.90	1,242,701	-0.10(-0.36%)
Jun 08, 2017	27.65	28.00	27.35	28.00	406,781	+0.30(+1.08%)
Jun 07, 2017	28.20	28.20	27.50	27.70	239,645	-0.45(-1.60%)
Jun 06, 2017	28.40	28.45	28.00	28.15	389,843	+0.00(+0.00%)
Jun 05, 2017	28.55	28.60	27.97	28.15	394,200	-0.45(-1.57%)
Jun 02, 2017	28.10	28.85	27.95	28.60	890,796	+0.60(+2.14%)
Jun 01, 2017	27.95	28.25	27.65	28.00	673,775	-0.05(-0.18%)
May 31, 2017	28.00	28.30	27.93	28.05	678,225	+0.15(+0.54%)
May 30, 2017	28.40	28.52	27.70	27.90	464,235	-0.50(-1.76%)
May 26, 2017	28.00	28.40	27.88	28.40	481,604	+0.40(+1.43%)
May 25, 2017	28.20	28.55	27.40	28.00	3,204,798	+0.05(+0.18%)
May 24, 2017	27.90	28.35	27.70	27.95	425,134	+0.10(+0.36%)
May 23, 2017	27.45	27.95	27.00	27.85	560,728	-0.35(-1.24%)
May 22, 2017	28.25	28.29	27.85	28.20	440,421	+0.00(+0.00%)
May 19, 2017	27.55	28.25	27.35	28.20	512,084	+0.85(+3.11%)
May 18, 2017	27.00	27.45	26.60	27.35	409,169	+0.20(+0.74%)
May 17, 2017	27.55	27.70	26.95	27.15	729,267	-0.65(-2.34%)
May 16, 2017	27.35	27.95	27.30	27.80	839,505	+0.50(+1.83%)
May 15, 2017	26.65	27.30	26.60	27.30	311,635	+0.75(+2.82%)
May 12, 2017	26.05	27.10	25.90	26.55	447,818	+0.50(+1.92%)
May 11, 2017	25.40	26.15	25.20	26.05	579,508	+0.65(+2.56%)
May 10, 2017	25.45	26.35	25.35	25.40	488,311	+0.05(+0.20%)
May 09, 2017	25.15	25.73	24.95	25.35	419,745	+0.20(+0.80%)
May 08, 2017	25.85	26.15	24.82	25.15	641,569	-0.70(-2.71%)
May 05, 2017	25.25	26.50	23.60	25.85	2,704,315	-2.65(-9.30%)
May 04, 2017	28.65	28.80	28.30	28.50	442,781	-0.10(-0.35%)
May 03, 2017	29.45	29.75	28.55	28.60	489,001	-0.90(-3.05%)
May 02, 2017	29.00	29.65	29.00	29.50	396,645	+0.40(+1.37%)

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.