Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.68	34.75	33.87	34.01	102,510	-0.60(-1.73%)
Jul 28, 2017	33.82	34.81	33.82	34.61	72,457	+0.58(+1.70%)
Jul 27, 2017	34.58	34.82	33.56	34.03	66,741	-0.37(-1.08%)
Jul 26, 2017	35.31	35.58	34.24	34.40	85,519	-0.77(-2.19%)
Jul 25, 2017	34.98	35.58	34.57	35.17	109,923	+0.34(+0.98%)
Jul 24, 2017	34.25	35.11	34.25	34.83	83,767	+0.47(+1.37%)
Jul 21, 2017	34.97	34.97	34.27	34.36	71,314	-0.26(-0.75%)
Jul 20, 2017	34.44	35.08	34.19	34.62	70,531	+0.12(+0.35%)
Jul 19, 2017	34.17	34.96	33.95	34.50	99,624	+0.37(+1.08%)
Jul 18, 2017	34.26	34.26	33.59	34.13	45,719	-0.15(-0.44%)
Jul 17, 2017	34.00	34.76	34.00	34.28	88,300	-0.07(-0.20%)
Jul 14, 2017	34.19	34.47	33.85	34.35	63,804	+0.11(+0.32%)
Jul 13, 2017	34.35	34.35	33.59	34.24	51,300	-0.04(-0.12%)
Jul 12, 2017	34.75	35.25	34.11	34.28	60,929	+0.03(+0.09%)
Jul 11, 2017	33.76	34.42	33.45	34.25	100,336	+0.30(+0.88%)
Jul 10, 2017	32.52	34.00	32.36	33.95	134,544	+1.43(+4.40%)
Jul 07, 2017	32.51	32.91	32.08	32.52	108,537	+0.13(+0.40%)
Jul 06, 2017	32.60	32.81	32.13	32.39	51,700	-0.55(-1.67%)
Jul 05, 2017	33.01	33.29	32.80	32.94	129,738	-0.07(-0.21%)
Jul 03, 2017	32.41	33.08	32.38	33.01	74,759	+0.69(+2.13%)
Jun 30, 2017	32.47	32.62	31.78	32.32	98,240	-0.16(-0.49%)
Jun 29, 2017	32.42	32.93	31.57	32.48	105,859	+0.07(+0.22%)
Jun 28, 2017	31.36	32.62	31.27	32.41	155,702	+1.15(+3.68%)
Jun 27, 2017	30.88	31.46	30.66	31.26	89,065	+0.39(+1.26%)
Jun 26, 2017	30.20	30.87	30.03	30.87	62,032	+0.68(+2.25%)
Jun 23, 2017	29.93	30.25	29.72	30.19	126,787	+0.21(+0.70%)
Jun 22, 2017	30.03	30.46	29.79	29.98	31,585	-0.07(-0.23%)
Jun 21, 2017	30.95	31.04	29.83	30.05	38,548	-0.97(-3.13%)
Jun 20, 2017	31.30	31.54	30.70	31.02	89,488	+0.07(+0.23%)
Jun 19, 2017	31.21	31.53	30.69	30.95	80,751	-0.19(-0.61%)
Jun 16, 2017	31.76	32.03	30.78	31.14	107,395	-1.14(-3.53%)
Jun 15, 2017	32.00	32.41	30.99	32.28	114,721	+0.08(+0.25%)
Jun 14, 2017	31.28	32.47	31.07	32.20	116,133	+0.87(+2.78%)
Jun 13, 2017	30.42	31.35	30.38	31.33	117,742	+0.89(+2.92%)
Jun 12, 2017	30.72	31.45	30.30	30.44	97,003	-0.28(-0.91%)
Jun 09, 2017	30.28	31.26	29.65	30.72	74,016	+0.49(+1.62%)
Jun 08, 2017	29.48	30.42	29.30	30.23	53,133	+0.72(+2.44%)
Jun 07, 2017	29.50	30.11	29.35	29.51	72,638	+0.01(+0.03%)
Jun 06, 2017	29.70	29.96	29.41	29.50	75,012	-0.24(-0.81%)
Jun 05, 2017	29.76	29.96	29.42	29.74	61,854	-0.24(-0.80%)
Jun 02, 2017	30.04	30.77	29.94	29.98	55,331	-0.02(-0.07%)
Jun 01, 2017	29.61	30.01	29.23	30.00	78,652	+0.50(+1.69%)
May 31, 2017	29.63	29.79	29.15	29.50	89,071	+0.02(+0.07%)
May 30, 2017	29.75	29.82	29.20	29.48	61,951	-0.14(-0.47%)
May 26, 2017	29.43	29.83	29.20	29.62	38,510	+0.02(+0.07%)
May 25, 2017	29.94	30.20	29.52	29.60	71,448	-0.17(-0.57%)
May 24, 2017	29.47	30.31	29.33	29.77	84,490	+0.41(+1.40%)
May 23, 2017	29.36	29.60	28.88	29.36	95,785	+0.03(+0.10%)
May 22, 2017	28.68	29.47	28.54	29.33	96,852	+0.85(+2.98%)
May 19, 2017	28.94	29.60	28.46	28.48	97,426	-0.42(-1.45%)
May 18, 2017	28.94	29.55	28.66	28.90	204,773	-0.27(-0.93%)
May 17, 2017	28.97	29.45	28.34	29.17	138,589	-0.18(-0.61%)
May 16, 2017	30.01	30.13	28.84	29.35	135,857	-0.53(-1.77%)
May 15, 2017	29.58	30.51	29.55	29.88	127,688	+0.56(+1.91%)
May 12, 2017	29.33	29.99	29.28	29.32	139,189	-0.33(-1.11%)
May 11, 2017	29.82	30.03	29.05	29.65	206,686	-0.15(-0.50%)
May 10, 2017	29.90	32.55	29.37	29.80	484,513	+3.20(+12.03%)
May 09, 2017	26.19	26.80	25.81	26.60	109,629	+0.55(+2.11%)
May 08, 2017	26.29	26.65	25.99	26.05	95,308	-0.38(-1.44%)
May 05, 2017	26.12	26.67	25.77	26.43	99,914	+0.39(+1.50%)
May 04, 2017	25.48	26.17	25.48	26.04	106,780	+0.64(+2.52%)
May 03, 2017	25.96	26.14	25.36	25.40	162,671	-0.77(-2.94%)
May 02, 2017	26.21	26.43	25.62	26.17	142,390	+0.09(+0.35%)

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.