Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	26.13	26.86	26.06	26.38	80,432	+0.50(+1.92%)
Jul 28, 2017	26.11	26.11	25.33	25.88	120,851	-0.26(-1.00%)
Jul 27, 2017	26.10	26.29	25.59	26.14	114,754	+0.22(+0.85%)
Jul 26, 2017	26.31	26.70	25.65	25.92	98,641	-0.30(-1.16%)
Jul 25, 2017	26.10	27.01	25.84	26.22	117,374	+0.34(+1.30%)
Jul 24, 2017	25.93	26.48	25.57	25.89	192,131	+0.19(+0.75%)
Jul 21, 2017	29.34	29.34	25.23	25.69	457,254	-3.98(-13.41%)
Jul 20, 2017	29.38	30.00	29.17	29.67	62,744	+0.13(+0.46%)
Jul 19, 2017	28.71	29.64	28.71	29.54	72,945	+0.83(+2.91%)
Jul 18, 2017	29.98	29.98	28.50	28.70	121,367	-1.32(-4.41%)
Jul 17, 2017	30.03	30.31	29.82	30.03	62,876	-0.02(-0.06%)
Jul 14, 2017	30.34	30.84	29.92	30.04	41,464	-0.40(-1.30%)
Jul 13, 2017	30.27	30.67	29.44	30.44	78,900	+0.00(+0.00%)
Jul 12, 2017	30.27	30.89	30.08	30.44	48,593	+0.43(+1.43%)
Jul 11, 2017	29.90	30.34	29.70	30.01	97,130	-0.33(-1.08%)
Jul 10, 2017	30.45	31.04	30.18	30.34	47,403	-0.11(-0.36%)
Jul 07, 2017	30.42	30.54	29.83	30.45	40,595	-0.16(-0.52%)
Jul 06, 2017	30.16	31.02	29.92	30.61	71,742	+0.10(+0.33%)
Jul 05, 2017	30.51	30.79	29.99	30.51	82,277	-0.03(-0.08%)
Jul 03, 2017	30.62	31.04	29.85	30.53	94,022	-0.08(-0.28%)
Jun 30, 2017	31.21	31.21	30.44	30.62	82,008	-0.36(-1.17%)
Jun 29, 2017	30.74	31.07	30.22	30.98	89,234	+0.24(+0.77%)
Jun 28, 2017	30.27	31.38	29.92	30.74	114,686	+0.67(+2.21%)
Jun 27, 2017	30.16	30.79	29.55	30.08	57,343	-0.09(-0.31%)
Jun 26, 2017	30.10	30.33	29.65	30.17	34,039	-0.10(-0.33%)
Jun 23, 2017	30.15	30.43	29.87	30.27	76,396	+0.37(+1.24%)
Jun 22, 2017	29.54	31.59	29.23	29.90	59,076	+0.47(+1.60%)
Jun 21, 2017	29.70	30.08	29.24	29.43	56,465	-0.23(-0.77%)
Jun 20, 2017	29.96	30.36	29.44	29.66	41,068	-0.48(-1.59%)
Jun 19, 2017	30.07	30.58	29.87	30.14	109,188	+0.23(+0.76%)
Jun 16, 2017	30.11	30.36	29.50	29.91	206,143	-0.56(-1.85%)
Jun 15, 2017	30.44	30.97	29.86	30.47	75,894	-0.58(-1.87%)
Jun 14, 2017	31.32	31.48	30.44	31.05	103,558	-0.20(-0.65%)
Jun 13, 2017	32.26	33.03	31.10	31.26	120,840	-0.84(-2.63%)
Jun 12, 2017	32.78	33.70	31.68	32.10	102,299	-0.71(-2.16%)
Jun 09, 2017	32.03	33.32	31.45	32.81	108,757	+1.01(+3.18%)
Jun 08, 2017	30.80	32.58	30.80	31.80	91,585	+0.92(+2.98%)
Jun 07, 2017	31.37	31.55	30.62	30.88	55,949	-0.44(-1.40%)
Jun 06, 2017	31.00	31.48	30.34	31.32	51,136	+0.08(+0.24%)
Jun 05, 2017	30.88	31.65	30.33	31.24	62,940	+0.34(+1.09%)
Jun 02, 2017	30.81	31.69	30.73	30.90	56,888	+0.03(+0.08%)
Jun 01, 2017	30.37	30.89	30.34	30.88	58,283	+0.69(+2.29%)
May 31, 2017	30.62	30.62	29.49	30.19	69,558	-0.38(-1.24%)
May 30, 2017	30.13	30.68	29.97	30.57	52,709	+0.19(+0.64%)
May 26, 2017	30.16	30.61	29.84	30.37	78,986	+0.07(+0.22%)
May 25, 2017	31.07	31.32	30.16	30.30	60,218	-0.59(-1.93%)
May 24, 2017	31.55	32.09	30.53	30.90	86,739	-0.63(-1.99%)
May 23, 2017	31.13	31.81	30.59	31.53	92,849	+0.46(+1.48%)
May 22, 2017	30.84	31.09	30.21	31.07	56,862	+0.63(+2.06%)
May 19, 2017	30.87	31.08	30.30	30.44	107,159	+0.05(+0.17%)
May 18, 2017	30.79	30.99	30.20	30.39	115,717	-0.68(-2.18%)
May 17, 2017	31.66	31.80	30.78	31.07	127,779	-1.31(-4.04%)
May 16, 2017	33.48	33.67	32.27	32.37	126,925	-1.02(-3.06%)
May 15, 2017	32.01	35.63	31.14	33.40	407,628	+3.49(+11.69%)
May 12, 2017	30.38	30.51	29.34	29.90	132,834	-0.45(-1.49%)
May 11, 2017	31.01	31.22	29.99	30.36	120,798	-0.75(-2.40%)
May 10, 2017	31.61	31.71	30.55	31.10	190,852	-0.51(-1.62%)
May 09, 2017	32.84	32.84	31.44	31.61	107,108	-1.17(-3.58%)
May 08, 2017	32.94	33.55	32.61	32.79	163,749	-0.43(-1.29%)
May 05, 2017	32.57	33.90	32.50	33.21	195,673	-0.37(-1.10%)
May 04, 2017	33.31	33.89	32.85	33.58	81,545	+0.15(+0.45%)
May 03, 2017	34.55	34.55	33.09	33.43	90,673	-1.53(-4.36%)
May 02, 2017	35.35	35.82	34.73	34.96	68,313	-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.