Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	27.09	27.19	27.00	27.10	5,859,714	+0.00(+0.00%)
Jul 28, 2017	27.11	27.19	26.98	27.10	4,957,041	-0.09(-0.32%)
Jul 27, 2017	26.67	27.19	26.66	27.19	5,101,287	+0.58(+2.18%)
Jul 26, 2017	26.90	27.10	26.57	26.61	4,209,319	-0.26(-0.97%)
Jul 25, 2017	26.62	26.96	26.50	26.86	4,927,513	+0.25(+0.95%)
Jul 24, 2017	26.63	26.90	26.57	26.61	4,871,940	-0.03(-0.12%)
Jul 21, 2017	26.50	26.66	26.47	26.64	3,969,837	+0.10(+0.39%)
Jul 20, 2017	26.68	26.70	26.47	26.54	3,545,099	-0.08(-0.30%)
Jul 19, 2017	26.36	26.76	26.16	26.62	12,112,188	+0.42(+1.59%)
Jul 18, 2017	26.31	26.42	26.16	26.20	4,186,925	-0.13(-0.48%)
Jul 17, 2017	26.42	26.42	26.18	26.33	4,760,570	-0.08(-0.30%)
Jul 14, 2017		26.46	26.24	26.41	4,034,261	+0.05(+0.18%)
Jul 13, 2017	26.24	26.60	26.11	26.36	9,452,763	+0.11(+0.42%)
Jul 12, 2017	26.18	26.37	26.02	26.25	5,429,522	+0.24(+0.94%)
Jul 11, 2017	26.11	26.20	25.90	26.01	10,008,939	-0.13(-0.48%)
Jul 10, 2017	26.35	26.45	26.05	26.13	7,201,703	-0.15(-0.57%)
Jul 07, 2017	26.89	26.92	26.27	26.28	9,889,080	-0.56(-2.08%)
Jul 06, 2017	27.28	27.33	26.79	26.84	12,478,975	-0.61(-2.23%)
Jul 05, 2017	27.89	27.96	27.38	27.45	9,707,755	-0.46(-1.66%)
Jul 03, 2017	28.05	28.19	27.86	27.92	3,667,739	-0.20(-0.73%)
Jun 30, 2017	28.48	28.55	28.03	28.12	8,483,344	-0.25(-0.89%)
Jun 29, 2017	29.33	29.65	28.27	28.37	7,548,053	-1.01(-3.45%)
Jun 28, 2017	29.30	29.62	29.16	29.39	5,948,751	+0.29(+1.00%)
Jun 27, 2017	29.49	29.58	29.10	29.10	4,617,807	-0.51(-1.73%)
Jun 26, 2017	29.32	29.74	29.32	29.61	4,390,973	+0.33(+1.13%)
Jun 23, 2017	29.18	29.44	29.14	29.28	15,433,691	+0.11(+0.38%)
Jun 22, 2017	29.12	29.37	28.74	29.17	6,659,010	-0.46(-1.57%)
Jun 21, 2017	29.80	29.91	29.54	29.63	3,690,382	-0.07(-0.24%)
Jun 20, 2017	29.56	29.86	29.42	29.70	5,000,494	+0.20(+0.67%)
Jun 19, 2017	30.03	30.10	29.19	29.51	8,801,698	-0.39(-1.29%)
Jun 16, 2017	30.74	30.76	29.66	29.89	12,143,625	-0.98(-3.18%)
Jun 15, 2017	30.61	31.01	30.44	30.88	2,955,900	+0.24(+0.77%)
Jun 14, 2017	30.76	31.09	30.52	30.64	3,480,823	-0.02(-0.05%)
Jun 13, 2017	30.36	30.66	30.09	30.66	3,996,218	+0.22(+0.72%)
Jun 12, 2017	30.47	30.56	30.32	30.44	4,040,685	-0.05(-0.15%)
Jun 09, 2017	30.69	30.84	30.37	30.48	3,096,490	-0.28(-0.89%)
Jun 08, 2017		31.15	30.71	30.76	3,444,661	-0.25(-0.81%)
Jun 07, 2017	31.04	31.15	30.79	31.01	4,234,222	-0.01(-0.03%)
Jun 06, 2017	31.28	31.31	30.95	31.02	2,416,278	-0.28(-0.88%)
Jun 05, 2017	31.07	31.31	31.02	31.29	3,159,104	+0.16(+0.51%)
Jun 02, 2017	31.42	31.65	30.23	31.14	6,385,218	-0.28(-0.90%)
Jun 01, 2017	31.49	31.53	30.84	31.42	9,572,142	+1.11(+3.66%)
May 31, 2017	30.23	30.47	30.20	30.31	5,035,972	+0.02(+0.05%)
May 30, 2017	30.59	30.61	30.12	30.29	2,225,864	-0.40(-1.31%)
May 26, 2017	30.55	30.78	30.48	30.69	2,371,815	+0.17(+0.54%)
May 25, 2017	30.48	30.62	30.25	30.53	2,110,739	+0.22(+0.73%)
May 24, 2017	30.32	30.45	30.28	30.31	2,337,510	+0.13(+0.42%)
May 23, 2017	29.96	30.36	29.91	30.18	2,877,782	+0.25(+0.84%)
May 22, 2017	29.65	29.99	29.61	29.93	3,301,666	+0.27(+0.90%)
May 19, 2017	29.62	29.82	29.53	29.66	2,944,594	+0.03(+0.11%)
May 18, 2017	29.60	29.81	29.53	29.63	2,381,947	+0.05(+0.16%)
May 17, 2017	29.55	29.66	29.35	29.59	3,173,605	+0.04(+0.13%)
May 16, 2017	29.83	29.85	29.44	29.55	3,160,762	-0.22(-0.74%)
May 15, 2017	29.41	29.80	29.41	29.77	2,758,956	+0.31(+1.04%)
May 12, 2017	29.45	29.55	29.31	29.46	2,324,020	-0.02(-0.08%)
May 11, 2017	29.47	29.55	29.29	29.48	2,430,023	-0.09(-0.29%)
May 10, 2017	29.33	29.58	29.29	29.57	3,925,960	+0.24(+0.83%)
May 09, 2017	29.66	29.72	29.26	29.33	3,963,065	-0.28(-0.96%)
May 08, 2017	29.69	29.71	29.55	29.61	2,997,315	-0.07(-0.24%)
May 05, 2017	29.74	29.77	29.61	29.68	2,625,923	+0.03(+0.11%)
May 04, 2017	29.72	30.00	29.58	29.65	5,635,512	-0.05(-0.16%)
May 03, 2017	29.86	29.93	29.59	29.70	3,555,628	-0.15(-0.50%)
May 02, 2017	30.14	30.18	29.77	29.85	3,881,659	-0.27(-0.89%)

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.