Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	26.69	26.93	26.61	26.91	3,195,307	+0.28(+1.06%)
Jul 28, 2017	26.82	26.96	26.59	26.62	1,260,101	-0.25(-0.93%)
Jul 27, 2017	26.97	26.97	26.74	26.87	874,014	-0.05(-0.18%)
Jul 26, 2017	27.17	27.18	26.89	26.92	2,349,830	-0.26(-0.97%)
Jul 25, 2017	27.37	27.44	27.16	27.18	1,430,788	-0.15(-0.54%)
Jul 24, 2017	27.36	27.43	27.18	27.33	707,952	-0.04(-0.15%)
Jul 21, 2017	27.33	27.41	27.22	27.37	1,013,861	-0.09(-0.32%)
Jul 20, 2017	27.49	27.55	27.33	27.46	1,077,218	-0.03(-0.10%)
Jul 19, 2017	27.38	27.52	27.36	27.49	1,200,021	+0.20(+0.72%)
Jul 18, 2017	27.47	27.53	27.19	27.29	992,858	-0.19(-0.69%)
Jul 17, 2017	27.32	27.48	27.22	27.48	1,485,105	+0.22(+0.79%)
Jul 14, 2017	27.09	27.37	27.04	27.27	2,030,870	+0.11(+0.42%)
Jul 13, 2017	27.29	27.31	26.96	27.15	1,611,220	-0.09(-0.35%)
Jul 12, 2017	26.98	27.39	26.91	27.25	1,785,730	+0.43(+1.61%)
Jul 11, 2017	26.97	26.97	26.64	26.81	3,462,909	-0.25(-0.92%)
Jul 10, 2017	27.21	27.37	26.94	27.06	2,363,422	-0.10(-0.37%)
Jul 07, 2017	27.09	27.18	26.99	27.16	2,187,376	+0.24(+0.90%)
Jul 06, 2017	27.34	27.41	26.91	26.92	2,543,763	-0.71(-2.57%)
Jul 05, 2017	27.76	27.80	27.43	27.63	1,690,536	-0.09(-0.34%)
Jul 03, 2017	27.79	27.80	27.65	27.72	592,992	+0.06(+0.22%)
Jun 30, 2017	27.60	27.77	27.51	27.66	1,685,397	+0.20(+0.71%)
Jun 29, 2017	27.80	27.80	27.32	27.47	912,606	-0.30(-1.07%)
Jun 28, 2017	27.81	27.90	27.69	27.76	1,780,430	+0.09(+0.32%)
Jun 27, 2017	28.03	28.16	27.68	27.68	1,372,070	-0.32(-1.16%)
Jun 26, 2017	28.07	28.15	27.91	28.00	1,381,482	+0.01(+0.05%)
Jun 23, 2017	27.70	28.05	27.67	27.99	3,805,302	+0.32(+1.15%)
Jun 22, 2017	27.79	27.85	27.60	27.67	1,820,544	-0.07(-0.24%)
Jun 21, 2017	27.69	27.84	27.64	27.74	3,315,832	+0.05(+0.17%)
Jun 20, 2017	27.60	27.70	27.50	27.69	4,176,828	+0.00(+0.00%)
Jun 19, 2017	27.61	27.75	27.37	27.69	2,303,391	+0.12(+0.44%)
Jun 16, 2017	27.50	27.65	27.36	27.57	2,261,874	+0.17(+0.62%)
Jun 15, 2017	27.08	27.48	27.04	27.40	2,483,031	+0.11(+0.42%)
Jun 14, 2017	27.13	27.35	27.10	27.29	2,578,727	+0.26(+0.97%)
Jun 13, 2017	26.97	27.08	26.77	27.02	2,094,677	+0.14(+0.53%)
Jun 12, 2017	26.69	27.00	26.68	26.88	2,349,063	+0.19(+0.71%)
Jun 09, 2017	26.69	26.75	26.58	26.69	2,318,492	-0.02(-0.08%)
Jun 08, 2017	26.69	26.76	26.52	26.71	2,040,463	+0.03(+0.10%)
Jun 07, 2017	26.47	26.73	26.31	26.68	2,734,098	+0.34(+1.28%)
Jun 06, 2017	26.28	26.43	26.19	26.35	2,756,804	+0.07(+0.28%)
Jun 05, 2017	26.08	26.31	26.08	26.27	2,281,098	+0.09(+0.34%)
Jun 02, 2017	26.17	26.23	25.96	26.19	1,710,476	+0.09(+0.34%)
Jun 01, 2017	25.25	26.10	25.20	26.10	2,878,724	+0.95(+3.76%)
May 31, 2017	25.03	25.19	24.96	25.15	2,783,647	+0.16(+0.62%)
May 30, 2017	24.94	25.08	24.89	25.00	1,252,570	+0.00(+0.00%)
May 26, 2017	24.98	25.06	24.94	25.00	1,558,382	-0.01(-0.03%)
May 25, 2017	25.01	25.17	24.94	25.00	1,088,569	+0.06(+0.24%)
May 24, 2017	24.77	25.06	24.72	24.94	1,426,870	+0.16(+0.63%)
May 23, 2017	24.92	24.98	24.75	24.79	1,337,174	-0.10(-0.41%)
May 22, 2017	24.77	24.94	24.73	24.89	1,665,583	+0.18(+0.74%)
May 19, 2017	24.73	24.85	24.69	24.71	1,907,179	-0.02(-0.08%)
May 18, 2017	24.69	24.84	24.57	24.73	1,247,597	+0.07(+0.30%)
May 17, 2017	24.77	24.93	24.65	24.65	1,324,118	-0.28(-1.11%)
May 16, 2017	25.01	25.02	24.75	24.93	1,695,092	-0.07(-0.30%)
May 15, 2017	24.81	25.08	24.75	25.00	2,504,301	+0.19(+0.77%)
May 12, 2017	24.98	24.98	24.81	24.81	1,273,534	-0.20(-0.78%)
May 11, 2017	25.11	25.16	24.92	25.01	2,053,213	-0.14(-0.56%)
May 10, 2017	25.34	25.79	25.10	25.15	2,625,529	-0.05(-0.19%)
May 09, 2017	24.42	25.20	24.42	25.20	3,460,669	+0.75(+3.09%)
May 08, 2017	24.69	24.74	24.43	24.44	3,885,110	-0.30(-1.20%)
May 05, 2017	24.64	24.78	24.55	24.74	1,878,184	+0.18(+0.74%)
May 04, 2017	24.64	24.69	24.48	24.56	1,001,977	-0.04(-0.16%)
May 03, 2017	24.66	24.67	24.40	24.60	1,798,754	-0.03(-0.14%)
May 02, 2017	24.65	24.67	24.44	24.63	2,199,437	+0.03(+0.14%)

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.