Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	26.14	26.87	26.07	26.38	80,411	+0.50(+1.92%)
Jul 28, 2017	26.11	26.11	25.34	25.88	120,820	-0.26(-1.00%)
Jul 27, 2017	26.10	26.30	25.60	26.15	114,724	+0.22(+0.85%)
Jul 26, 2017	26.31	26.70	25.66	25.93	98,616	-0.30(-1.16%)
Jul 25, 2017	26.10	27.02	25.84	26.23	117,343	+0.34(+1.30%)
Jul 24, 2017	25.93	26.48	25.58	25.89	192,081	+0.19(+0.75%)
Jul 21, 2017	29.35	29.35	25.23	25.70	457,136	-3.98(-13.41%)
Jul 20, 2017	29.38	30.01	29.17	29.68	62,728	+0.13(+0.46%)
Jul 19, 2017	28.72	29.65	28.72	29.54	72,926	+0.83(+2.91%)
Jul 18, 2017	29.99	29.99	28.51	28.71	121,335	-1.32(-4.41%)
Jul 17, 2017	30.04	30.32	29.83	30.03	62,860	-0.02(-0.06%)
Jul 14, 2017	30.35	30.85	29.93	30.05	41,454	-0.40(-1.30%)
Jul 13, 2017	30.28	30.67	29.45	30.45	78,879	+0.00(+0.00%)
Jul 12, 2017	30.28	30.90	30.08	30.45	48,581	+0.43(+1.43%)
Jul 11, 2017	29.91	30.35	29.70	30.02	97,105	-0.33(-1.08%)
Jul 10, 2017	30.46	31.05	30.19	30.35	47,390	-0.11(-0.36%)
Jul 07, 2017	30.43	30.55	29.84	30.46	40,585	-0.16(-0.52%)
Jul 06, 2017	30.17	31.02	29.92	30.62	71,724	+0.10(+0.33%)
Jul 05, 2017	30.51	30.79	30.00	30.51	82,256	-0.03(-0.08%)
Jul 03, 2017	30.63	31.05	29.86	30.54	93,998	-0.08(-0.28%)
Jun 30, 2017	31.22	31.22	30.45	30.62	81,987	-0.36(-1.17%)
Jun 29, 2017	30.75	31.08	30.23	30.99	89,211	+0.24(+0.77%)
Jun 28, 2017	30.28	31.39	29.92	30.75	114,657	+0.67(+2.21%)
Jun 27, 2017	30.17	30.79	29.56	30.08	57,329	-0.09(-0.31%)
Jun 26, 2017	30.11	30.34	29.65	30.18	34,030	-0.10(-0.33%)
Jun 23, 2017	30.16	30.44	29.88	30.28	76,376	+0.37(+1.24%)
Jun 22, 2017	29.54	31.60	29.23	29.91	59,061	+0.47(+1.60%)
Jun 21, 2017	29.70	30.08	29.25	29.43	56,450	-0.23(-0.77%)
Jun 20, 2017	29.97	30.36	29.44	29.66	41,058	-0.48(-1.59%)
Jun 19, 2017	30.08	30.59	29.88	30.14	109,160	+0.23(+0.76%)
Jun 16, 2017	30.12	30.36	29.51	29.92	206,090	-0.57(-1.85%)
Jun 15, 2017	30.45	30.98	29.87	30.48	75,875	-0.58(-1.87%)
Jun 14, 2017	31.32	31.49	30.45	31.06	103,531	-0.20(-0.65%)
Jun 13, 2017	32.27	33.04	31.11	31.27	120,809	-0.84(-2.63%)
Jun 12, 2017	32.79	33.71	31.69	32.11	102,272	-0.71(-2.16%)
Jun 09, 2017	32.04	33.33	31.46	32.82	108,729	+1.01(+3.18%)
Jun 08, 2017	30.81	32.59	30.81	31.80	91,561	+0.92(+2.98%)
Jun 07, 2017	31.37	31.56	30.63	30.89	55,934	-0.44(-1.40%)
Jun 06, 2017	31.01	31.48	30.35	31.32	51,123	+0.08(+0.24%)
Jun 05, 2017	30.89	31.66	30.34	31.25	62,924	+0.34(+1.09%)
Jun 02, 2017	30.82	31.70	30.74	30.91	56,873	+0.03(+0.08%)
Jun 01, 2017	30.38	30.90	30.35	30.89	58,268	+0.69(+2.29%)
May 31, 2017	30.63	30.63	29.49	30.19	69,540	-0.38(-1.24%)
May 30, 2017	30.14	30.68	29.97	30.57	52,695	+0.19(+0.64%)
May 26, 2017	30.17	30.62	29.84	30.38	78,966	+0.07(+0.22%)
May 25, 2017	31.08	31.33	30.17	30.31	60,203	-0.60(-1.93%)
May 24, 2017	31.56	32.10	30.54	30.91	86,716	-0.63(-1.99%)
May 23, 2017	31.14	31.82	30.60	31.54	92,825	+0.46(+1.48%)
May 22, 2017	30.85	31.10	30.21	31.08	56,847	+0.63(+2.06%)
May 19, 2017	30.88	31.09	30.31	30.45	107,132	+0.05(+0.17%)
May 18, 2017	30.80	31.00	30.20	30.40	115,687	-0.68(-2.19%)
May 17, 2017	31.67	31.81	30.79	31.08	127,746	-1.31(-4.04%)
May 16, 2017	33.49	33.68	32.27	32.38	126,892	-1.02(-3.06%)
May 15, 2017	32.02	35.64	31.15	33.41	407,523	+3.50(+11.69%)
May 12, 2017	30.39	30.51	29.35	29.91	132,799	-0.45(-1.49%)
May 11, 2017	31.02	31.23	29.99	30.36	120,767	-0.75(-2.40%)
May 10, 2017	31.62	31.72	30.56	31.11	190,803	-0.51(-1.62%)
May 09, 2017	32.85	32.85	31.44	31.62	107,080	-1.17(-3.58%)
May 08, 2017	32.94	33.56	32.62	32.79	163,706	-0.43(-1.29%)
May 05, 2017	32.58	33.91	32.50	33.22	195,623	-0.37(-1.10%)
May 04, 2017	33.31	33.90	32.86	33.59	81,524	+0.15(+0.45%)
May 03, 2017	34.55	34.55	33.10	33.44	90,649	-1.53(-4.36%)
May 02, 2017	35.36	35.83	34.73	34.97	68,296	-0.31(-0.88%)

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.