Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	27.44	27.44	27.20	27.23	16,509	-0.55(-2.00%)
Jul 28, 2017	27.66	27.78	27.65	27.78	6,938	-0.06(-0.22%)
Jul 27, 2017	28.11	28.20	27.79	27.84	5,274	-0.19(-0.68%)
Jul 26, 2017	28.03	28.07	27.80	28.03	24,843	+0.62(+2.28%)
Jul 25, 2017	27.37	27.49	27.32	27.41	19,879	-2.24(-7.55%)
Jul 24, 2017	29.59	29.71	29.57	29.64	4,779	-0.52(-1.71%)
Jul 21, 2017	29.97	30.16	29.86	30.16	4,709	-0.04(-0.13%)
Jul 20, 2017	30.22	30.22	30.18	30.20	3,648	+0.06(+0.20%)
Jul 19, 2017	30.13	30.14	29.96	30.14	19,376	+0.09(+0.30%)
Jul 18, 2017	29.86	30.10	29.81	30.05	8,304	-0.14(-0.46%)
Jul 17, 2017	30.16	30.23	30.11	30.19	4,792	+0.01(+0.03%)
Jul 14, 2017	30.01	30.18	29.96	30.18	3,483	+0.13(+0.43%)
Jul 13, 2017	30.12	30.13	29.90	30.05	2,785	+0.23(+0.77%)
Jul 12, 2017	29.79	29.87	29.72	29.82	6,394	+0.52(+1.77%)
Jul 11, 2017	29.30	29.30	29.30	29.30	1,368	+0.18(+0.60%)
Jul 10, 2017	28.88	29.17	28.88	29.12	2,449	+0.12(+0.43%)
Jul 07, 2017	28.80	29.00	28.80	29.00	3,123	-0.10(-0.34%)
Jul 06, 2017	29.06	29.18	29.06	29.10	4,420	-0.12(-0.41%)
Jul 05, 2017	29.22	29.22	29.22	29.22	2,873	+0.29(+1.00%)
Jul 03, 2017	28.70	28.93	28.68	28.93	2,143	+0.19(+0.66%)
Jun 30, 2017	28.66	28.74	28.48	28.74	7,017	+0.40(+1.41%)
Jun 29, 2017	28.34	28.35	28.20	28.34	31,837	-0.70(-2.41%)
Jun 28, 2017	28.72	29.05	28.72	29.04	26,087	+0.58(+2.04%)
Jun 27, 2017	28.45	28.50	28.39	28.46	6,232	+0.23(+0.81%)
Jun 26, 2017	28.39	28.39	28.23	28.23	20,884	+0.12(+0.43%)
Jun 23, 2017	28.13	28.18	28.07	28.11	2,279	+0.11(+0.39%)
Jun 22, 2017	28.00	28.09	27.90	28.00	3,880	-0.57(-1.98%)
Jun 21, 2017	28.64	28.64	28.50	28.57	9,077	-0.32(-1.12%)
Jun 20, 2017	29.12	29.12	28.82	28.89	3,313	-0.52(-1.77%)
Jun 19, 2017	29.48	29.53	29.39	29.41	3,394	+0.40(+1.38%)
Jun 16, 2017	28.77	29.05	28.77	29.01	5,465	+0.65(+2.29%)
Jun 15, 2017	28.24	28.36	28.24	28.36	1,907	-0.34(-1.18%)
Jun 14, 2017	29.07	29.07	28.59	28.70	18,567	-0.25(-0.86%)
Jun 13, 2017	28.90	28.95	28.76	28.95	6,072	+0.36(+1.26%)
Jun 12, 2017	28.52	28.59	28.51	28.59	2,130	-0.28(-0.97%)
Jun 09, 2017	28.88	28.88	28.75	28.87	3,126	+0.18(+0.63%)
Jun 08, 2017	28.69	28.69	28.57	28.69	2,785	-0.18(-0.62%)
Jun 07, 2017	28.81	28.87	28.81	28.87	2,048	-0.08(-0.28%)
Jun 06, 2017	28.63	28.95	28.63	28.95	5,360	+0.37(+1.28%)
Jun 05, 2017	28.38	28.62	28.38	28.58	5,374	-0.20(-0.69%)
Jun 02, 2017	28.73	28.85	28.67	28.78	5,185	+0.35(+1.23%)
Jun 01, 2017	28.40	28.44	28.40	28.43	2,767	+0.29(+1.05%)
May 31, 2017	28.24	28.27	28.08	28.14	7,312	-0.22(-0.78%)
May 30, 2017	28.34	28.43	28.31	28.36	4,451	+0.23(+0.82%)
May 26, 2017	28.13	28.19	28.13	28.13	3,652	+0.16(+0.57%)
May 25, 2017	27.99	28.07	27.97	27.97	4,884	-0.03(-0.11%)
May 24, 2017	27.92	28.05	27.85	28.00	31,386	+0.46(+1.67%)
May 23, 2017	27.54	27.68	27.54	27.54	57,519	-0.10(-0.34%)
May 22, 2017	27.72	27.72	27.64	27.64	7,125	-0.09(-0.34%)
May 19, 2017	27.55	27.73	27.55	27.73	2,594	+0.84(+3.10%)
May 18, 2017	26.70	26.91	26.63	26.89	6,776	-0.38(-1.38%)
May 17, 2017	27.37	27.37	27.27	27.27	2,936	-0.29(-1.05%)
May 16, 2017	27.70	27.72	27.34	27.56	6,880	+0.37(+1.36%)
May 15, 2017	27.18	27.25	27.12	27.19	5,691	+0.28(+1.02%)
May 12, 2017	26.96	26.96	26.88	26.91	4,750	+0.02(+0.06%)
May 11, 2017	26.80	26.96	26.78	26.90	2,912	-0.02(-0.06%)
May 10, 2017	26.85	26.92	26.78	26.91	5,518	+0.20(+0.75%)
May 09, 2017	26.99	26.99	26.67	26.71	2,736	-0.09(-0.32%)
May 08, 2017	26.80	26.80	26.64	26.80	5,534	-0.17(-0.63%)
May 05, 2017	26.82	27.09	26.82	26.97	4,509	+0.07(+0.26%)
May 04, 2017	26.52	26.90	26.52	26.90	5,272	+0.38(+1.43%)
May 03, 2017	26.28	26.52	26.28	26.52	9,638	-0.43(-1.60%)
May 02, 2017	26.65	26.95	26.65	26.95	9,649	+0.14(+0.52%)

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.