Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		27.65	27.07	27.43	187,448	-0.06(-0.22%)
Jul 28, 2017	27.91	28.18	27.32	27.49	220,926	-0.48(-1.72%)
Jul 27, 2017	28.62	28.62	27.79	27.97	148,815	-0.62(-2.17%)
Jul 26, 2017	28.73	28.94	28.36	28.59	93,687	-0.05(-0.17%)
Jul 25, 2017	28.90	28.97	28.44	28.64	107,592	-0.26(-0.90%)
Jul 24, 2017	28.14	29.09	27.59	28.90	213,313	+0.67(+2.37%)
Jul 21, 2017	28.41	28.55	28.03	28.23	140,670	+0.04(+0.14%)
Jul 20, 2017	28.05	28.55	27.97	28.19	410,608	+0.13(+0.46%)
Jul 19, 2017	27.96	28.46	27.66	28.06	131,245	+0.02(+0.07%)
Jul 18, 2017	27.84	28.33	27.50	28.04	189,818	+0.00(+0.00%)
Jul 17, 2017	27.61	28.09	27.61	28.04	148,988	+0.36(+1.30%)
Jul 14, 2017	27.54	27.93	27.30	27.68	172,578	+0.17(+0.62%)
Jul 13, 2017	27.85	28.09	27.20	27.51	206,237	-0.25(-0.90%)
Jul 12, 2017	28.03	28.32	27.68	27.76	244,974	+0.14(+0.51%)
Jul 11, 2017	27.14	27.86	27.09	27.62	218,755	+0.35(+1.28%)
Jul 10, 2017	28.45	28.50	26.56	27.27	306,791	-1.97(-6.74%)
Jul 07, 2017	29.00	29.45	28.95	29.24	103,670	+0.24(+0.83%)
Jul 06, 2017	29.01	29.26	28.72	29.00	113,244	-0.28(-0.96%)
Jul 05, 2017	29.08	29.41	28.84	29.28	91,753	+0.27(+0.93%)
Jul 03, 2017	29.04	29.12	28.64	29.01	58,565	+0.01(+0.03%)
Jun 30, 2017	29.20	29.23	28.59	29.00	59,670	-0.13(-0.45%)
Jun 29, 2017	29.64	29.64	28.68	29.13	71,267	-0.39(-1.32%)
Jun 28, 2017	28.97	29.66	28.97	29.52	57,159	+0.72(+2.50%)
Jun 27, 2017	29.13	29.41	28.56	28.80	88,854	-0.29(-1.00%)
Jun 26, 2017	29.33	29.54	28.94	29.09	76,772	-0.18(-0.61%)
Jun 23, 2017	28.72	29.36	28.43	29.27	437,519	+0.46(+1.60%)
Jun 22, 2017	28.63	29.32	28.35	28.81	425,048	+0.41(+1.44%)
Jun 21, 2017	28.45	29.04	28.28	28.40	230,100	-0.01(-0.04%)
Jun 20, 2017	28.58	29.34	28.28	28.41	331,231	-0.08(-0.28%)
Jun 19, 2017	28.32	28.82	28.09	28.49	181,194	+0.14(+0.49%)
Jun 16, 2017	28.15	28.71	27.70	28.35	362,337	+0.20(+0.71%)
Jun 15, 2017	27.91	28.50	27.80	28.15	226,400	+0.16(+0.57%)
Jun 14, 2017	28.15	28.22	27.74	27.99	176,180	-0.20(-0.71%)
Jun 13, 2017	28.14	28.75	27.80	28.19	411,549	+0.04(+0.14%)
Jun 12, 2017	27.69	28.44	26.81	28.15	266,403	+0.44(+1.59%)
Jun 09, 2017	28.65	28.65	27.46	27.71	181,275	-0.92(-3.21%)
Jun 08, 2017	28.02	29.24	27.96	28.63	94,145	+0.56(+2.00%)
Jun 07, 2017	28.26	28.28	27.82	28.07	155,388	-0.03(-0.11%)
Jun 06, 2017	27.92	28.60	27.92	28.10	128,060	+0.19(+0.68%)
Jun 05, 2017	28.08	28.30	27.61	27.91	118,931	-0.13(-0.46%)
Jun 02, 2017	28.22	28.56	27.70	28.04	108,725	-0.26(-0.92%)
Jun 01, 2017	27.91	28.33	27.52	28.30	198,951	+0.48(+1.73%)
May 31, 2017	27.59	27.97	27.35	27.82	160,536	+0.34(+1.24%)
May 30, 2017	26.96	27.80	26.96	27.48	184,688	+0.41(+1.51%)
May 26, 2017	26.85	27.14	26.70	27.07	111,355	+0.08(+0.30%)
May 25, 2017	26.76	27.23	26.62	26.99	139,387	+0.22(+0.82%)
May 24, 2017	26.63	26.99	26.42	26.77	93,167	+0.10(+0.37%)
May 23, 2017	26.88	26.88	26.42	26.67	89,494	-0.12(-0.45%)
May 22, 2017	26.50	26.92	26.46	26.79	102,584	+0.35(+1.32%)
May 19, 2017	26.42	26.59	26.19	26.44	143,211	+0.17(+0.65%)
May 18, 2017	26.11	26.57	25.88	26.27	143,243	+0.14(+0.54%)
May 17, 2017	26.63	26.81	25.92	26.13	180,566	-0.69(-2.57%)
May 16, 2017	26.34	26.86	26.05	26.82	182,397	+0.48(+1.82%)
May 15, 2017	25.73	26.72	25.73	26.34	218,635	+0.67(+2.61%)
May 12, 2017	25.17	25.87	25.15	25.67	169,696	+0.42(+1.66%)
May 11, 2017	24.72	25.46	24.58	25.25	264,939	+0.41(+1.65%)
May 10, 2017	24.49	24.93	24.25	24.84	170,369	+0.37(+1.51%)
May 09, 2017	24.25	24.67	23.93	24.47	279,525	+0.30(+1.24%)
May 08, 2017	23.07	24.24	23.00	24.17	388,495	+1.19(+5.18%)
May 05, 2017	22.70	23.79	22.60	22.98	1,354,088	+0.38(+1.68%)
May 04, 2017	22.22	23.08	22.20	22.60	341,696	+0.42(+1.89%)
May 03, 2017	22.51	22.55	21.76	22.18	737,657	-0.29(-1.29%)
May 02, 2017	24.41	25.10	22.35	22.47	2,515,483	-9.92(-30.63%)

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.