Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	31.05	31.17	29.68	29.71	879,878	-1.40(-4.49%)
Jul 28, 2017	30.61	31.36	30.58	31.11	1,284,733	+0.53(+1.72%)
Jul 27, 2017	29.71	32.20	29.40	30.58	2,594,622	+3.23(+11.79%)
Jul 26, 2017	27.61	27.70	27.08	27.36	1,219,228	-0.22(-0.79%)
Jul 25, 2017	27.67	28.21	27.51	27.57	655,753	+0.09(+0.34%)
Jul 24, 2017	27.39	27.48	27.11	27.48	877,606	+0.12(+0.45%)
Jul 21, 2017	27.45	27.45	27.14	27.36	455,968	+0.06(+0.23%)
Jul 20, 2017		27.54	27.26	27.30	359,671	-0.25(-0.90%)
Jul 19, 2017	27.05	27.67	26.99	27.54	482,249	+0.65(+2.42%)
Jul 18, 2017	27.11	27.11	26.74	26.89	441,854	-0.25(-0.91%)
Jul 17, 2017	27.23	27.33	26.99	27.14	482,223	+0.00(+0.00%)
Jul 14, 2017	27.26	27.30	27.02	27.14	360,078	-0.16(-0.57%)
Jul 13, 2017	27.57	27.57	26.95	27.30	403,167	-0.28(-1.01%)
Jul 12, 2017	27.76	27.82	27.36	27.57	339,795	+0.09(+0.34%)
Jul 11, 2017	27.51	27.61	27.23	27.48	480,358	-0.03(-0.11%)
Jul 10, 2017	27.39	27.67	27.30	27.51	644,485	-0.06(-0.22%)
Jul 07, 2017	26.99	27.82	26.83	27.57	614,429	+0.71(+2.66%)
Jul 06, 2017	26.86	27.34	26.80	26.86	436,637	-0.19(-0.69%)
Jul 05, 2017	27.17	27.26	26.61	27.05	607,266	+0.03(+0.11%)
Jul 03, 2017	26.86	27.42	26.46	27.02	657,525	+0.28(+1.04%)
Jun 30, 2017	27.05	27.05	26.69	26.74	277,610	-0.22(-0.81%)
Jun 29, 2017	27.36	27.48	26.67	26.95	517,983	-0.47(-1.70%)
Jun 28, 2017	27.08	27.73	27.08	27.42	303,139	+0.47(+1.73%)
Jun 27, 2017	27.33	27.48	26.95	26.95	343,642	-0.40(-1.47%)
Jun 26, 2017	27.36	27.70	27.11	27.36	417,096	+0.09(+0.34%)
Jun 23, 2017		27.36		27.26	1,653,268	+0.43(+1.62%)
Jun 22, 2017	26.71	27.80	26.43	26.83	449,069	+0.22(+0.82%)
Jun 21, 2017	26.86	26.95	26.55	26.61	273,269	-0.12(-0.46%)
Jun 20, 2017	27.02	27.14	26.63	26.74	363,420	-0.43(-1.60%)
Jun 19, 2017	27.08	27.30	26.83	27.17	408,093	+0.28(+1.04%)
Jun 16, 2017	26.99	27.11	26.73	26.89	1,592,170	-0.31(-1.14%)
Jun 15, 2017	27.54	27.88	26.92	27.20	823,599	-0.65(-2.34%)
Jun 14, 2017	27.92	28.47	27.64	27.85	1,085,951	+0.12(+0.45%)
Jun 13, 2017	27.51	27.79	27.33	27.73	821,700	+0.25(+0.90%)
Jun 12, 2017	27.98	27.98	27.39	27.48	855,917	-0.56(-1.99%)
Jun 09, 2017	28.66	28.75	27.85	28.04	1,197,691	-0.56(-1.95%)
Jun 08, 2017	27.85	28.72	27.78	28.60	846,448	+0.74(+2.67%)
Jun 07, 2017	27.54	27.95	27.48	27.85	858,211	+0.31(+1.13%)
Jun 06, 2017	27.48	27.76	27.33	27.54	657,465	+0.03(+0.11%)
Jun 05, 2017	26.83	27.73	26.83	27.51	859,105	+0.62(+2.31%)
Jun 02, 2017	26.49	26.89	26.33	26.89	371,991	+0.40(+1.52%)
Jun 01, 2017	26.18	26.55	26.05	26.49	602,599	+0.47(+1.79%)
May 31, 2017	26.36	26.49	25.74	26.02	630,225	-0.31(-1.18%)
May 30, 2017	26.30	26.67	26.21	26.33	512,852	-0.03(-0.12%)
May 26, 2017	26.43	26.58	26.30	26.36	443,875	-0.03(-0.12%)
May 25, 2017	26.83	26.83	26.27	26.40	610,364	-0.25(-0.93%)
May 24, 2017	26.52	26.81	26.46	26.64	316,538	+0.06(+0.23%)
May 23, 2017	26.86	27.02	26.40	26.58	569,713	-0.16(-0.58%)
May 22, 2017	26.71	27.11	26.67	26.74	559,974	+0.03(+0.12%)
May 19, 2017	26.89	27.03	26.58	26.71	814,700	-0.19(-0.69%)
May 18, 2017	26.52	27.23	26.24	26.89	1,363,300	+0.25(+0.93%)
May 17, 2017	27.14	27.30	25.96	26.64	1,128,148	-0.84(-3.05%)
May 16, 2017	27.82	28.07	27.39	27.48	666,639	-0.25(-0.89%)
May 15, 2017	27.82	28.10	27.65	27.73	605,883	+0.06(+0.22%)
May 12, 2017	27.64	28.04	27.57	27.67	856,091	+0.00(+0.00%)
May 11, 2017	27.61	27.88	27.14	27.67	1,197,269	-0.03(-0.11%)
May 10, 2017	28.16	28.44	27.54	27.70	876,339	-0.47(-1.65%)
May 09, 2017	28.54	28.60	27.98	28.16	662,117	-0.37(-1.30%)
May 08, 2017	28.07	28.69	28.07	28.54	623,334	+0.40(+1.43%)
May 05, 2017	28.47	28.72	28.04	28.13	682,333	-0.19(-0.66%)
May 04, 2017	28.47	28.69	28.16	28.32	681,169	-0.17(-0.60%)
May 03, 2017	28.50	28.91	28.29	28.49	1,075,257	-0.20(-0.70%)
May 02, 2017	29.34	29.59	28.47	28.69	1,102,541	-0.59(-2.01%)

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.