Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	29.19	29.40	28.80	28.90	155,906	-0.24(-0.81%)
Jul 28, 2017	28.67	29.56	28.54	29.14	158,694	+0.26(+0.91%)
Jul 27, 2017	28.93	29.87	28.61	28.88	348,673	+0.18(+0.64%)
Jul 26, 2017	28.61	28.95	28.56	28.69	146,746	+0.08(+0.27%)
Jul 25, 2017	28.30	29.16	28.27	28.61	175,423	+0.34(+1.20%)
Jul 24, 2017	28.40	28.40	28.04	28.27	96,453	-0.05(-0.18%)
Jul 21, 2017	28.51	28.51	28.22	28.33	100,695	-0.34(-1.19%)
Jul 20, 2017	28.56	29.03	28.56	28.67	253,450	+0.37(+1.30%)
Jul 19, 2017	27.62	28.40	27.62	28.30	199,378	+1.07(+3.94%)
Jul 18, 2017	26.83	27.23	26.57	27.23	428,565	+0.58(+2.16%)
Jul 17, 2017	27.91	28.49	26.60	26.65	355,984	-1.18(-4.23%)
Jul 14, 2017	27.93	28.20	27.72	27.83	113,945	+0.13(+0.47%)
Jul 13, 2017	28.67	28.77	27.54	27.70	248,757	-0.79(-2.76%)
Jul 12, 2017	28.38	28.69	28.04	28.48	192,302	+0.21(+0.74%)
Jul 11, 2017	28.27	29.06	28.14	28.27	259,436	+0.18(+0.65%)
Jul 10, 2017	27.23	28.67	27.23	28.09	242,486	+0.68(+2.48%)
Jul 07, 2017	27.75	27.83	27.02	27.41	302,642	-0.18(-0.66%)
Jul 06, 2017	27.72	27.99	27.38	27.59	152,404	-0.45(-1.59%)
Jul 05, 2017	27.91	28.22	27.51	28.04	226,128	-0.45(-1.56%)
Jul 03, 2017	28.27	28.54	27.93	28.48	83,641	+0.26(+0.93%)
Jun 30, 2017	28.35	28.88	27.88	28.22	118,085	-0.34(-1.19%)
Jun 29, 2017	28.98	28.98	28.30	28.56	142,280	-0.45(-1.53%)
Jun 28, 2017	29.82	29.82	28.75	29.01	148,059	-0.52(-1.77%)
Jun 27, 2017	29.09	29.71	28.98	29.53	250,174	+0.45(+1.53%)
Jun 26, 2017	29.06	29.61	28.80	29.09	267,573	+0.24(+0.82%)
Jun 23, 2017	29.30	29.32	28.80	28.85	111,049	-0.16(-0.54%)
Jun 22, 2017	28.72	29.11	28.54	29.01	183,385	+0.42(+1.47%)
Jun 21, 2017	28.80	28.81	28.30	28.59	144,028	-0.05(-0.18%)
Jun 20, 2017	28.64	28.95	28.06	28.64	115,585	+0.05(+0.18%)
Jun 19, 2017	28.12	28.77	28.09	28.59	208,935	+0.65(+2.34%)
Jun 16, 2017	28.14	28.70	27.78	27.93	132,154	-0.16(-0.56%)
Jun 15, 2017	28.30	28.48	27.49	28.09	305,090	-0.58(-2.01%)
Jun 14, 2017	29.87	29.87	28.38	28.67	197,330	-1.15(-3.86%)
Jun 13, 2017	29.84	30.03	29.09	29.82	131,824	+0.16(+0.53%)
Jun 12, 2017	28.77	29.84	28.46	29.66	187,627	+0.42(+1.43%)
Jun 09, 2017	31.31	31.31	28.59	29.24	375,081	-2.15(-6.84%)
Jun 08, 2017	31.49	31.70	30.53	31.39	213,838	+0.05(+0.17%)
Jun 07, 2017	31.76	32.12	31.15	31.34	219,877	-0.21(-0.66%)
Jun 06, 2017	31.62	31.99	31.08	31.55	325,512	+0.13(+0.42%)
Jun 05, 2017	31.42	31.97	31.13	31.42	284,792	+0.00(+0.00%)
Jun 02, 2017	32.70	32.88	31.18	31.42	451,487	-1.02(-3.15%)
Jun 01, 2017	31.42	33.12	31.42	32.44	687,838	+0.99(+3.16%)
May 31, 2017	31.42	32.07	31.04	31.44	361,650	+0.05(+0.17%)
May 30, 2017	31.76	31.76	30.92	31.39	338,598	-0.65(-2.04%)
May 26, 2017	31.62	32.20	31.08	32.04	566,554	+0.42(+1.32%)
May 25, 2017	30.50	32.15	30.39	31.62	1,180,819	+1.54(+5.13%)
May 24, 2017	28.88	30.24	28.04	30.08	562,853	+1.78(+6.29%)
May 23, 2017	29.98	30.00	27.86	28.30	690,233	-1.39(-4.67%)
May 22, 2017	31.52	32.72	29.27	29.69	2,333,139	+2.07(+7.49%)
May 19, 2017	27.36	28.43	27.33	27.62	500,055	+0.47(+1.74%)
May 18, 2017	27.12	27.72	26.55	27.15	500,394	+0.05(+0.19%)
May 17, 2017	29.32	29.32	27.04	27.10	432,875	-2.15(-7.34%)
May 16, 2017	30.39	30.65	29.11	29.24	394,915	-0.81(-2.70%)
May 15, 2017	29.27	31.08	29.27	30.05	406,270	+0.92(+3.14%)
May 12, 2017	29.06	29.32	28.59	29.14	195,207	-0.03(-0.09%)
May 11, 2017	29.56	29.58	28.27	29.16	355,024	-0.39(-1.33%)
May 10, 2017	29.53	30.37	29.32	29.56	217,051	+0.08(+0.27%)
May 09, 2017	28.17	29.79	28.01	29.48	289,040	+1.39(+4.94%)
May 08, 2017	28.33	28.67	27.88	28.09	115,309	-0.31(-1.11%)
May 05, 2017	28.48	28.64	27.75	28.40	173,115	+0.00(+0.00%)
May 04, 2017	28.51	29.06	28.06	28.40	173,513	+0.00(+0.00%)
May 03, 2017	30.34	30.47	28.27	28.40	283,290	-0.76(-2.60%)
May 02, 2017	28.33	30.79	28.17	29.16	577,040	+0.60(+2.11%)

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.