Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	27.58	27.79	27.27	27.49	3,415,578	-0.09(-0.31%)
Jul 28, 2017	27.68	28.13	27.32	27.58	6,190,667	-0.14(-0.51%)
Jul 27, 2017	27.20	27.73	27.09	27.72	3,511,572	+0.48(+1.78%)
Jul 26, 2017	27.85	27.90	27.21	27.23	5,348,504	-0.36(-1.31%)
Jul 25, 2017	27.20	27.92	27.20	27.59	3,701,144	+0.80(+2.98%)
Jul 24, 2017	27.07	27.19	26.76	26.80	2,396,317	-0.19(-0.70%)
Jul 21, 2017	27.28	27.33	26.81	26.99	3,954,662	-0.33(-1.22%)
Jul 20, 2017	28.48	28.58	27.29	27.32	3,995,665	-0.93(-3.30%)
Jul 19, 2017	26.86	28.35	26.82	28.25	4,846,708	+1.29(+4.80%)
Jul 18, 2017	27.49	27.61	26.90	26.96	4,082,420	-0.33(-1.22%)
Jul 17, 2017	26.87	27.48	26.82	27.29	3,773,694	+0.42(+1.56%)
Jul 14, 2017	26.80	26.99	26.69	26.87	3,787,734	+0.06(+0.21%)
Jul 13, 2017	26.45	26.89	26.42	26.82	3,797,568	+0.34(+1.29%)
Jul 12, 2017	26.63	26.72	26.23	26.47	6,949,424	+0.15(+0.58%)
Jul 11, 2017	26.38	26.73	26.19	26.32	5,617,747	-0.05(-0.18%)
Jul 10, 2017	25.65	26.49	25.65	26.37	4,543,206	+0.69(+2.70%)
Jul 07, 2017	25.67	25.76	25.26	25.67	4,849,674	-0.15(-0.59%)
Jul 06, 2017	26.83	26.98	25.77	25.83	4,939,919	-0.87(-3.24%)
Jul 05, 2017	27.22	27.32	26.63	26.69	4,180,366	-0.82(-2.97%)
Jul 03, 2017	27.07	27.62	27.01	27.51	3,207,636	+0.60(+2.23%)
Jun 30, 2017	27.44	27.52	26.90	26.91	6,837,100	-0.33(-1.22%)
Jun 29, 2017	26.76	27.46	26.73	27.24	8,246,200	+0.60(+2.25%)
Jun 28, 2017	26.50	26.91	26.35	26.64	4,330,933	+0.23(+0.86%)
Jun 27, 2017	27.08	27.19	26.40	26.42	6,967,934	-0.47(-1.73%)
Jun 26, 2017	26.88	27.34	26.73	26.88	5,950,577	+0.07(+0.25%)
Jun 23, 2017	26.43	26.95	26.31	26.82	7,309,872	+0.42(+1.59%)
Jun 22, 2017	26.76	26.87	26.30	26.40	4,274,013	-0.34(-1.28%)
Jun 21, 2017	26.73	27.06	26.35	26.74	8,216,406	-0.36(-1.33%)
Jun 20, 2017	27.36	27.38	26.77	27.10	6,909,353	-0.67(-2.40%)
Jun 19, 2017	28.00	28.15	27.73	27.77	4,256,333	-0.29(-1.02%)
Jun 16, 2017	28.41	28.45	27.75	28.05	16,269,871	-0.21(-0.74%)
Jun 15, 2017	28.08	28.64	28.07	28.26	8,107,851	+0.09(+0.30%)
Jun 14, 2017	28.46	28.53	27.87	28.17	4,310,169	-0.53(-1.85%)
Jun 13, 2017	28.25	28.71	28.18	28.71	4,322,346	+0.48(+1.72%)
Jun 12, 2017	28.05	28.55	28.00	28.22	8,734,422	+0.53(+1.92%)
Jun 09, 2017	26.60	27.78	26.60	27.69	5,737,955	+1.12(+4.22%)
Jun 08, 2017		27.21	26.54	26.57	4,600,804	-0.48(-1.79%)
Jun 07, 2017	27.53	27.93	26.75	27.05	7,094,682	-0.63(-2.27%)
Jun 06, 2017	27.53	27.92	27.21	27.68	6,163,949	+0.41(+1.50%)
Jun 05, 2017	27.02	27.46	26.99	27.27	6,552,119	+0.16(+0.60%)
Jun 02, 2017	27.42	27.53	27.01	27.11	4,664,290	-0.49(-1.79%)
Jun 01, 2017	27.30	27.96	27.15	27.60	6,489,634	+0.32(+1.19%)
May 31, 2017	27.14	27.48	26.90	27.28	7,128,777	-0.27(-0.97%)
May 30, 2017	27.73	27.84	27.51	27.55	8,867,946	-0.46(-1.63%)
May 26, 2017	28.25	28.33	27.89	28.00	9,312,823	-0.27(-0.94%)
May 25, 2017	28.84	29.45	27.98	28.27	8,020,003	-0.68(-2.36%)
May 24, 2017	29.34	29.53	28.85	28.95	5,060,605	-0.34(-1.17%)
May 23, 2017	29.58	29.64	29.05	29.30	6,251,799	-0.27(-0.90%)
May 22, 2017	30.01	30.17	29.54	29.56	5,144,502	-0.14(-0.48%)
May 19, 2017	29.51	29.86	29.29	29.71	7,522,098	+0.49(+1.69%)
May 18, 2017	29.56	29.72	29.19	29.21	8,280,447	-0.61(-2.04%)
May 17, 2017	30.06	30.33	29.71	29.82	5,946,446	-0.24(-0.79%)
May 16, 2017	30.52	30.60	30.00	30.06	4,866,613	-0.34(-1.13%)
May 15, 2017	30.60	30.63	30.15	30.40	8,159,305	+0.42(+1.40%)
May 12, 2017	29.76	30.12	29.76	29.98	8,637,338	+0.18(+0.61%)
May 11, 2017	30.16	30.24	29.75	29.80	7,346,689	-0.13(-0.44%)
May 10, 2017	29.86	30.24	29.66	29.93	8,544,765	+0.37(+1.25%)
May 09, 2017	29.72	29.78	29.34	29.56	7,768,627	-0.14(-0.48%)
May 08, 2017	29.52	29.88	29.33	29.71	6,801,498	+0.20(+0.68%)
May 05, 2017	29.12	29.62	29.01	29.51	10,213,604	+0.40(+1.37%)
May 04, 2017	28.53	29.14	28.36	29.11	14,801,144	+0.50(+1.76%)
May 03, 2017	28.92	28.98	27.85	28.60	20,482,964	-1.18(-3.95%)
May 02, 2017	31.48	31.53	29.53	29.78	9,998,601	-0.83(-2.72%)

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.