Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	30.51	30.62	30.22	30.49	972,305	+0.04(+0.12%)
Jul 28, 2017	30.16	30.48	30.09	30.46	639,512	+0.28(+0.91%)
Jul 27, 2017	30.46	30.49	30.00	30.18	522,753	-0.19(-0.61%)
Jul 26, 2017	30.39	30.42	30.08	30.37	531,964	+0.02(+0.06%)
Jul 25, 2017	30.22	30.63	30.11	30.35	793,538	+0.27(+0.89%)
Jul 24, 2017	29.94	30.09	29.87	30.08	482,883	+0.16(+0.53%)
Jul 21, 2017	29.76	29.97	29.67	29.92	630,888	+0.11(+0.36%)
Jul 20, 2017	29.79	30.06	29.65	29.82	671,054	+0.03(+0.09%)
Jul 19, 2017	29.44	30.00	29.39	29.79	1,777,129	+0.45(+1.55%)
Jul 18, 2017	29.34	29.41	29.19	29.34	2,211,584	+0.00(+0.00%)
Jul 17, 2017	29.34	29.62	28.77	29.34	1,715,080	-0.74(-2.45%)
Jul 14, 2017	30.16	30.30	30.06	30.08	591,742	-0.02(-0.06%)
Jul 13, 2017	30.18	30.32	29.97	30.09	665,012	-0.01(-0.03%)
Jul 12, 2017	30.01	30.20	29.84	30.10	1,294,787	+0.39(+1.32%)
Jul 11, 2017	29.62	29.80	29.50	29.71	949,326	+0.14(+0.48%)
Jul 10, 2017	30.03	30.05	29.55	29.57	1,070,491	-0.44(-1.45%)
Jul 07, 2017	29.44	30.03	29.28	30.00	1,361,274	+0.69(+2.37%)
Jul 06, 2017	29.30	29.85	29.20	29.31	2,662,634	-0.12(-0.42%)
Jul 05, 2017	29.08	29.50	29.06	29.44	1,366,568	+0.50(+1.72%)
Jul 03, 2017	29.11	29.40	28.94	28.94	666,943	+0.01(+0.03%)
Jun 30, 2017	28.81	29.04	28.68	28.93	1,176,019	+0.17(+0.59%)
Jun 29, 2017	29.01	29.03	28.64	28.76	1,120,759	-0.30(-1.04%)
Jun 28, 2017	28.82	29.20	28.80	29.06	857,194	+0.41(+1.43%)
Jun 27, 2017	28.81	28.96	28.64	28.65	1,067,577	-0.20(-0.68%)
Jun 26, 2017	28.40	29.27	28.40	28.85	1,467,506	+0.20(+0.71%)
Jun 23, 2017	29.25	29.30	28.48	28.64	3,715,765	-0.60(-2.04%)
Jun 22, 2017	28.59	29.29	28.49	29.24	1,596,224	+0.48(+1.67%)
Jun 21, 2017	28.67	28.84	28.60	28.76	1,353,603	+0.11(+0.37%)
Jun 20, 2017	28.87	29.20	28.62	28.65	1,546,102	-0.20(-0.71%)
Jun 19, 2017	28.27	28.88	27.61	28.86	5,143,198	+0.50(+1.76%)
Jun 16, 2017	29.28	29.34	27.85	28.36	14,191,461	-6.61(-18.89%)
Jun 15, 2017	34.85	35.03	34.75	34.97	917,786	-0.18(-0.51%)
Jun 14, 2017	34.99	35.27	34.78	35.14	1,188,130	+0.30(+0.87%)
Jun 13, 2017	34.73	34.93	34.61	34.84	696,107	+0.17(+0.49%)
Jun 12, 2017	34.25	34.88	34.17	34.67	1,023,962	+0.38(+1.11%)
Jun 09, 2017	34.56	34.62	33.94	34.29	1,017,333	-0.30(-0.87%)
Jun 08, 2017	34.33	34.67	34.26	34.59	707,755	+0.32(+0.93%)
Jun 07, 2017	34.02	34.34	33.87	34.27	839,089	+0.40(+1.18%)
Jun 06, 2017	34.23	34.27	33.87	33.87	2,014,259	-0.51(-1.49%)
Jun 05, 2017	34.72	34.73	34.34	34.39	859,953	-0.33(-0.94%)
Jun 02, 2017	34.93	35.03	34.71	34.71	917,800	-0.17(-0.48%)
Jun 01, 2017	35.01	35.01	34.55	34.88	1,191,804	-0.03(-0.08%)
May 31, 2017	34.83	34.96	34.49	34.91	968,562	+0.17(+0.48%)
May 30, 2017	34.75	34.87	34.62	34.74	1,732,388	+0.01(+0.03%)
May 26, 2017	34.72	34.86	34.47	34.73	642,867	+0.04(+0.13%)
May 25, 2017	34.20	34.81	34.09	34.69	1,533,339	+0.56(+1.63%)
May 24, 2017	34.08	34.24	33.78	34.13	1,415,781	+0.20(+0.60%)
May 23, 2017	34.37	34.42	33.55	33.93	1,553,471	-0.15(-0.44%)
May 22, 2017	33.41	34.16	32.92	34.08	3,782,930	+2.26(+7.09%)
May 19, 2017	31.56	31.97	31.48	31.82	1,221,338	+0.32(+1.01%)
May 18, 2017	31.62	31.74	31.45	31.50	1,226,952	-0.04(-0.11%)
May 17, 2017	31.80	31.92	31.53	31.54	889,181	-0.65(-2.03%)
May 16, 2017	32.41	32.46	32.08	32.19	847,309	-0.08(-0.25%)
May 15, 2017	31.89	32.37	31.89	32.27	761,343	+0.42(+1.31%)
May 12, 2017	31.67	31.96	31.52	31.85	573,594	+0.17(+0.53%)
May 11, 2017	31.55	31.72	31.39	31.69	406,516	+0.05(+0.17%)
May 10, 2017	31.51	31.75	31.39	31.63	618,210	+0.14(+0.45%)
May 09, 2017	31.66	31.76	31.33	31.49	1,144,445	-0.17(-0.53%)
May 08, 2017	31.79	31.79	31.55	31.66	850,345	-0.06(-0.20%)
May 05, 2017	31.86	31.92	31.52	31.72	1,087,241	-0.01(-0.03%)
May 04, 2017	31.56	31.74	31.25	31.73	1,214,837	+0.31(+0.99%)
May 03, 2017	31.44	31.46	31.10	31.42	1,035,052	-0.07(-0.22%)
May 02, 2017	31.69	31.81	31.40	31.49	1,194,876	-0.23(-0.73%)

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.