Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	26.73	27.05	26.51	26.82	76,511	+0.05(+0.17%)
Jul 28, 2017	27.14	27.37	26.64	26.78	51,269	-0.41(-1.50%)
Jul 27, 2017	27.23	27.60	26.96	27.19	63,245	+0.00(+0.00%)
Jul 26, 2017	27.51	27.60	27.04	27.19	86,110	-0.23(-0.83%)
Jul 25, 2017	26.37	27.92	26.29	27.42	146,655	+1.09(+4.15%)
Jul 24, 2017	26.51	26.55	25.84	26.32	95,087	-0.14(-0.52%)
Jul 21, 2017	27.51	27.51	26.19	26.46	120,965	-0.86(-3.16%)
Jul 20, 2017	27.55	27.60	27.19	27.32	38,790	-0.14(-0.50%)
Jul 19, 2017	27.19	27.51	27.05	27.46	40,531	+0.27(+1.00%)
Jul 18, 2017	27.55	27.69	27.08	27.19	67,782	-0.50(-1.81%)
Jul 17, 2017	27.32	28.01	27.05	27.69	72,449	+0.32(+1.16%)
Jul 14, 2017	27.51	27.64	27.01	27.37	49,141	-0.09(-0.33%)
Jul 13, 2017	28.10	28.14	27.28	27.46	73,184	-0.32(-1.15%)
Jul 12, 2017	27.19	28.28	27.19	27.78	81,227	+0.64(+2.34%)
Jul 11, 2017	27.01	27.37	26.96	27.14	68,148	+0.27(+1.02%)
Jul 10, 2017	28.14	29.01	26.69	26.87	98,148	-1.32(-4.68%)
Jul 07, 2017	27.69	28.19	27.19	28.19	113,679	+0.45(+1.64%)
Jul 06, 2017	28.73	28.78	27.69	27.73	120,102	-1.14(-3.94%)
Jul 05, 2017	30.42	30.42	28.83	28.87	81,885	-1.82(-5.93%)
Jul 03, 2017	30.14	30.78	30.14	30.69	26,664	+0.56(+1.86%)
Jun 30, 2017	30.58	30.67	30.08	30.13	76,174	-0.32(-1.04%)
Jun 29, 2017	30.54	30.76	29.99	30.45	73,082	-0.05(-0.15%)
Jun 28, 2017	30.63	31.53	30.18	30.49	115,388	+0.07(+0.22%)
Jun 27, 2017	30.36	30.99	30.22	30.42	98,032	-0.11(-0.37%)
Jun 26, 2017	29.00	30.58	28.86	30.54	91,410	+1.63(+5.63%)
Jun 23, 2017	29.41	29.41	28.68	28.91	93,632	-0.27(-0.93%)
Jun 22, 2017	28.68	29.36	28.46	29.18	55,898	+0.41(+1.41%)
Jun 21, 2017	28.73	29.27	28.73	28.77	86,300	+0.14(+0.47%)
Jun 20, 2017	30.27	30.27	28.32	28.64	132,632	-1.67(-5.52%)
Jun 19, 2017	31.13	31.62	30.27	30.31	80,660	-0.41(-1.33%)
Jun 16, 2017	31.17	31.17	28.73	30.72	252,186	-0.95(-3.00%)
Jun 15, 2017	33.16	33.39	31.58	31.67	79,450	-1.76(-5.28%)
Jun 14, 2017	33.25	33.66	32.71	33.43	33,574	+0.18(+0.54%)
Jun 13, 2017	33.21	33.39	32.29	33.25	61,354	+0.00(+0.00%)
Jun 12, 2017	33.30	34.34	33.07	33.25	62,993	-0.14(-0.41%)
Jun 09, 2017	32.44	33.55	32.44	33.39	100,999	+0.90(+2.79%)
Jun 08, 2017	32.75	32.93	32.39	32.48	99,160	-0.09(-0.28%)
Jun 07, 2017	32.89	33.51	32.39	32.57	66,492	-0.14(-0.42%)
Jun 06, 2017	33.57	33.70	32.62	32.71	73,348	-1.13(-3.34%)
Jun 05, 2017	33.98	34.47	33.75	33.84	34,407	-0.36(-1.06%)
Jun 02, 2017	34.65	35.24	34.11	34.20	44,714	-0.45(-1.31%)
Jun 01, 2017	33.12	34.74	33.03	34.65	72,780	+1.54(+4.64%)
May 31, 2017	33.07	33.43	32.66	33.12	98,075	+0.14(+0.41%)
May 30, 2017	33.66	33.84	32.84	32.98	73,861	-0.50(-1.49%)
May 26, 2017	34.29	34.61	33.12	33.48	71,866	-0.90(-2.63%)
May 25, 2017	34.38	34.88	34.34	34.38	35,086	+0.05(+0.13%)
May 24, 2017	34.38	35.24	33.84	34.34	57,929	-0.14(-0.39%)
May 23, 2017	34.43	34.88	33.98	34.47	52,146	+0.23(+0.66%)
May 22, 2017	34.34	34.79	34.11	34.25	52,501	+0.00(+0.00%)
May 19, 2017	34.02	34.56	33.93	34.25	55,867	+0.00(+0.00%)
May 18, 2017	34.25	34.74	34.20	34.25	60,112	-0.14(-0.39%)
May 17, 2017	35.29	35.29	34.34	34.38	60,507	-1.13(-3.18%)
May 16, 2017	35.69	36.24	35.20	35.51	85,020	-0.27(-0.76%)
May 15, 2017	34.74	36.03	34.74	35.78	59,162	+1.00(+2.86%)
May 12, 2017	36.01	36.10	34.74	34.79	68,694	-1.27(-3.51%)
May 11, 2017	36.42	37.23	35.97	36.06	34,029	-0.59(-1.61%)
May 10, 2017	36.60	37.37	36.42	36.64	53,847	-0.05(-0.12%)
May 09, 2017	38.00	38.00	36.24	36.69	103,340	-1.45(-3.80%)
May 08, 2017	38.00	38.68	37.70	38.14	32,824	+0.23(+0.60%)
May 05, 2017	38.09	38.14	37.37	37.91	63,370	+0.05(+0.12%)
May 04, 2017	40.17	40.31	37.41	37.87	125,053	-3.08(-7.51%)
May 03, 2017	41.67	41.67	40.68	40.94	58,349	-0.54(-1.31%)
May 02, 2017	43.34	43.34	41.39	41.49	29,096	-0.54(-1.29%)

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.