Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	29.62	29.64	28.78	28.98	4,062,943	-0.55(-1.86%)
Jul 28, 2017	30.00	30.32	29.15	29.53	6,868,925	-1.23(-4.00%)
Jul 27, 2017	32.05	32.38	30.42	30.76	4,354,944	-1.08(-3.39%)
Jul 26, 2017	31.75	31.95	31.59	31.84	5,530,067	+0.10(+0.32%)
Jul 25, 2017	31.86	31.93	31.35	31.74	3,403,255	-0.10(-0.31%)
Jul 24, 2017	31.05	32.09	31.00	31.84	3,511,845	+0.43(+1.37%)
Jul 21, 2017	31.31	31.62	31.09	31.41	2,220,443	+0.05(+0.16%)
Jul 20, 2017	31.21	31.49	30.66	31.36	2,718,302	+0.26(+0.84%)
Jul 19, 2017	31.83	32.24	30.96	31.10	2,347,504	-0.45(-1.43%)
Jul 18, 2017	31.32	32.10	31.23	31.55	2,922,076	+0.21(+0.67%)
Jul 17, 2017	31.39	31.88	31.07	31.34	2,517,512	-0.28(-0.89%)
Jul 14, 2017	31.18	31.82	31.13	31.62	4,982,787	-0.06(-0.19%)
Jul 13, 2017	32.29	32.44	30.90	31.68	23,961,606	+4.35(+15.92%)
Jul 12, 2017	26.99	27.99	26.90	27.33	2,560,452	+0.83(+3.13%)
Jul 11, 2017	26.27	26.61	26.13	26.50	1,498,965	-0.01(-0.04%)
Jul 10, 2017	26.29	26.61	26.22	26.51	2,530,799	+0.26(+0.99%)
Jul 07, 2017	26.18	26.34	25.98	26.25	1,276,738	+0.21(+0.81%)
Jul 06, 2017	26.19	26.38	25.99	26.04	1,390,797	+0.07(+0.27%)
Jul 05, 2017	26.17	26.20	25.66	25.97	1,351,194	-0.16(-0.61%)
Jul 03, 2017	26.18	26.45	26.02	26.13	551,843	-0.11(-0.42%)
Jun 30, 2017	26.70	26.98	25.91	26.24	2,578,065	-0.39(-1.46%)
Jun 29, 2017	27.59	27.59	26.33	26.63	2,202,892	-0.99(-3.58%)
Jun 28, 2017	26.85	27.88	26.31	27.62	2,464,796	+0.74(+2.75%)
Jun 27, 2017	27.06	27.11	26.65	26.88	2,639,980	-0.29(-1.07%)
Jun 26, 2017	27.71	27.89	26.92	27.17	2,248,126	-0.38(-1.38%)
Jun 23, 2017	26.95	27.64	26.37	27.55	1,951,234	+0.62(+2.30%)
Jun 22, 2017	27.00	27.34	26.71	26.93	2,203,349	+0.15(+0.56%)
Jun 21, 2017	26.39	26.94	26.15	26.78	1,640,326	+0.53(+2.02%)
Jun 20, 2017	26.49	26.67	25.92	26.25	1,400,247	-0.35(-1.32%)
Jun 19, 2017	25.50	26.64	25.50	26.60	2,443,393	+1.03(+4.03%)
Jun 16, 2017	25.75	25.93	25.19	25.57	3,398,627	-0.20(-0.78%)
Jun 15, 2017	25.37	25.98	24.94	25.77	3,010,425	+0.03(+0.12%)
Jun 14, 2017	26.21	26.54	25.17	25.74	2,258,625	-0.54(-2.05%)
Jun 13, 2017	26.17	26.60	25.79	26.28	1,253,029	+0.34(+1.31%)
Jun 12, 2017	26.14	26.48	25.36	25.94	1,222,228	-0.31(-1.18%)
Jun 09, 2017	26.95	27.12	25.68	26.25	1,891,379	-0.50(-1.87%)
Jun 08, 2017	26.68	26.90	26.38	26.75	1,202,929	+0.01(+0.04%)
Jun 07, 2017	27.00	27.17	26.52	26.74	1,104,129	-0.12(-0.45%)
Jun 06, 2017	27.07	27.21	26.83	26.86	985,110	-0.31(-1.14%)
Jun 05, 2017	26.37	27.32	26.37	27.17	1,526,951	+0.85(+3.23%)
Jun 02, 2017	27.02	27.05	25.98	26.32	2,235,067	-0.77(-2.84%)
Jun 01, 2017	26.48	27.14	26.21	27.09	2,109,059	+0.61(+2.30%)
May 31, 2017	26.82	26.94	26.31	26.48	1,738,509	-0.71(-2.61%)
May 30, 2017	27.51	27.79	26.99	27.19	1,514,874	-0.47(-1.70%)
May 26, 2017	27.88	27.93	27.41	27.66	1,833,360	-0.16(-0.58%)
May 25, 2017	28.70	28.75	27.82	27.82	1,745,232	-0.65(-2.28%)
May 24, 2017	28.29	28.68	28.22	28.47	1,206,496	+0.00(+0.00%)
May 23, 2017	28.91	28.97	28.34	28.47	700,796	-0.16(-0.56%)
May 22, 2017	28.51	28.70	28.19	28.63	980,347	+0.12(+0.42%)
May 19, 2017	27.80	28.73	27.71	28.51	2,269,009	+0.74(+2.66%)
May 18, 2017	27.34	27.90	26.78	27.77	1,869,973	+0.19(+0.69%)
May 17, 2017	28.31	28.69	27.51	27.58	2,526,426	-1.41(-4.86%)
May 16, 2017	28.31	29.13	28.30	28.99	2,422,253	+0.09(+0.31%)
May 15, 2017	28.38	29.11	28.35	28.90	2,179,195	+0.84(+2.99%)
May 12, 2017	27.57	28.23	27.34	28.06	2,032,215	+0.41(+1.48%)
May 11, 2017	27.63	27.68	27.23	27.65	1,983,850	+0.14(+0.51%)
May 10, 2017	27.58	27.78	27.49	27.51	1,478,936	+0.13(+0.47%)
May 09, 2017	27.86	28.00	27.29	27.38	972,642	-0.28(-1.01%)
May 08, 2017	27.40	28.00	27.22	27.66	1,671,776	+0.22(+0.80%)
May 05, 2017	26.85	27.56	26.75	27.44	1,716,944	+0.60(+2.24%)
May 04, 2017	26.76	27.41	26.57	26.84	2,938,183	-0.37(-1.36%)
May 03, 2017	26.43	27.28	26.42	27.21	2,553,786	+0.42(+1.57%)
May 02, 2017	27.65	27.70	26.78	26.79	3,727,128	-0.97(-3.49%)

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.