Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	32.80	33.45	32.35	32.55	561,650	-0.25(-0.76%)
Jul 28, 2017	33.20	33.50	32.50	32.80	423,362	-0.20(-0.61%)
Jul 27, 2017	35.40	35.45	32.44	33.00	901,661	-2.30(-6.52%)
Jul 26, 2017	34.25	36.15	34.15	35.30	764,323	+1.15(+3.37%)
Jul 25, 2017	33.00	34.45	32.60	34.15	432,940	+1.30(+3.96%)
Jul 24, 2017	33.05	33.10	32.50	32.85	267,481	-0.10(-0.30%)
Jul 21, 2017	33.45	33.60	32.77	32.95	438,682	-0.80(-2.37%)
Jul 20, 2017	33.00	34.15	33.00	33.75	568,638	+0.95(+2.90%)
Jul 19, 2017	31.30	32.90	29.60	32.80	1,226,206	+1.35(+4.29%)
Jul 18, 2017	30.80	31.70	30.57	31.45	256,561	+0.70(+2.28%)
Jul 17, 2017	31.60	31.90	30.40	30.75	370,860	-0.80(-2.54%)
Jul 14, 2017	31.65	32.05	31.43	31.55	324,605	-0.05(-0.16%)
Jul 13, 2017	33.40	33.62	31.55	31.60	357,467	-1.85(-5.53%)
Jul 12, 2017	33.25	33.45	32.73	33.45	177,833	+0.55(+1.67%)
Jul 11, 2017	32.05	33.25	31.90	32.90	373,986	+0.85(+2.65%)
Jul 10, 2017	32.30	32.70	31.75	32.05	272,155	-0.15(-0.47%)
Jul 07, 2017	32.25	32.55	32.00	32.20	340,172	+0.05(+0.16%)
Jul 06, 2017	32.45	32.45	31.95	32.15	141,388	-0.50(-1.53%)
Jul 05, 2017	32.20	32.70	31.65	32.65	325,742	+0.50(+1.56%)
Jul 03, 2017	33.55	33.75	31.65	32.15	441,467	-1.40(-4.17%)
Jun 30, 2017	33.15	33.60	32.70	33.55	234,372	+0.60(+1.82%)
Jun 29, 2017	33.20	33.35	32.00	32.95	422,097	-0.10(-0.30%)
Jun 28, 2017	32.55	33.35	32.40	33.05	399,597	+0.75(+2.32%)
Jun 27, 2017	33.50	33.50	32.09	32.30	853,439	-1.35(-4.01%)
Jun 26, 2017	33.60	34.10	33.20	33.65	470,766	+0.50(+1.51%)
Jun 23, 2017	31.75	33.25	31.75	33.15	379,332	+1.30(+4.08%)
Jun 22, 2017	32.00	32.25	31.70	31.85	232,920	-0.15(-0.47%)
Jun 21, 2017	30.45	32.10	30.23	32.00	298,204	+1.80(+5.96%)
Jun 20, 2017	32.00	32.00	30.00	30.20	555,735	-1.75(-5.48%)
Jun 19, 2017	30.60	32.25	30.60	31.95	476,891	+1.55(+5.10%)
Jun 16, 2017	30.00	30.60	29.55	30.40	527,534	+0.35(+1.16%)
Jun 15, 2017	30.05	30.45	29.75	30.05	279,316	-0.30(-0.99%)
Jun 14, 2017	30.30	31.60	30.15	30.35	553,173	+0.20(+0.66%)
Jun 13, 2017	29.70	30.45	29.43	30.15	436,393	+0.55(+1.86%)
Jun 12, 2017	29.85	30.25	28.65	29.60	457,785	-0.20(-0.67%)
Jun 09, 2017	30.15	31.00	29.60	29.80	724,046	-0.45(-1.49%)
Jun 08, 2017	30.10	30.45	29.40	30.25	572,129	+0.35(+1.17%)
Jun 07, 2017	31.40	31.70	29.07	29.90	1,559,065	-1.30(-4.17%)
Jun 06, 2017	30.85	31.60	30.10	31.20	454,364	+0.20(+0.65%)
Jun 05, 2017	31.45	31.50	30.50	31.00	385,577	-0.45(-1.43%)
Jun 02, 2017	32.20	32.45	31.35	31.45	786,524	-0.60(-1.87%)
Jun 01, 2017	32.00	32.60	31.80	32.05	697,981	+0.05(+0.16%)
May 31, 2017	31.55	32.20	31.27	32.00	678,918	+0.45(+1.43%)
May 30, 2017	31.55	32.06	30.70	31.55	1,029,155	+0.15(+0.48%)
May 26, 2017	31.55	32.02	30.45	31.40	914,983	-0.25(-0.79%)
May 25, 2017	32.25	32.76	31.55	31.65	659,343	-0.40(-1.25%)
May 24, 2017	33.80	33.80	31.90	32.05	1,387,992	-1.90(-5.60%)
May 23, 2017	35.35	35.77	33.60	33.95	663,837	-1.35(-3.82%)
May 22, 2017	34.85	37.75	34.85	35.30	705,786	+0.65(+1.88%)
May 19, 2017	37.50	40.31	32.90	34.65	1,565,779	-2.90(-7.72%)
May 18, 2017	36.85	37.80	36.60	37.55	272,974	+0.65(+1.76%)
May 17, 2017	38.50	38.80	36.83	36.90	281,790	-1.70(-4.40%)
May 16, 2017	38.65	39.10	38.50	38.60	470,291	+0.10(+0.26%)
May 15, 2017	37.95	39.35	37.95	38.50	318,663	+0.50(+1.32%)
May 12, 2017	37.20	38.08	36.55	38.00	423,833	+0.75(+2.01%)
May 11, 2017	38.40	38.95	37.25	37.25	332,404	-1.25(-3.25%)
May 10, 2017	37.55	38.80	37.35	38.50	505,996	+1.05(+2.80%)
May 09, 2017	37.10	37.65	36.85	37.45	905,710	+0.50(+1.35%)
May 08, 2017	37.15	37.55	36.67	36.95	481,865	-0.10(-0.27%)
May 05, 2017	37.15	37.55	36.60	37.05	470,843	-0.20(-0.54%)
May 04, 2017	37.00	37.85	36.65	37.25	647,405	+0.25(+0.68%)
May 03, 2017	40.25	40.30	36.15	37.00	1,228,221	-3.20(-7.96%)
May 02, 2017	40.40	40.90	39.70	40.20	245,736	+0.00(+0.00%)

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.