Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	28.85	28.95	28.45	28.77	4,447,509	-0.06(-0.22%)
Jul 28, 2017	29.35	29.43	28.80	28.83	1,185,565	-0.48(-1.64%)
Jul 27, 2017	28.84	29.50	28.64	29.31	1,619,183	+0.48(+1.66%)
Jul 26, 2017	28.63	29.00	28.53	28.83	1,434,558	+0.20(+0.70%)
Jul 25, 2017	28.53	28.66	28.18	28.63	1,886,554	+0.04(+0.12%)
Jul 24, 2017	28.45	28.66	28.16	28.60	1,214,460	+0.16(+0.57%)
Jul 21, 2017	28.80	28.80	28.11	28.44	1,142,082	-0.20(-0.70%)
Jul 20, 2017	28.63	28.90	28.52	28.63	872,386	+0.09(+0.32%)
Jul 19, 2017	28.26	28.61	28.12	28.54	865,904	+0.34(+1.21%)
Jul 18, 2017	28.32	28.33	28.07	28.20	1,036,400	+0.00(+0.00%)
Jul 17, 2017	28.04	28.30	27.86	28.20	1,037,208	+0.24(+0.86%)
Jul 14, 2017	27.80	28.17	27.73	27.96	1,143,737	+0.53(+1.92%)
Jul 13, 2017	27.25	27.49	27.14	27.43	1,213,602	+0.20(+0.73%)
Jul 12, 2017	27.16	27.58	27.15	27.23	1,232,355	+0.34(+1.27%)
Jul 11, 2017	27.01	27.01	26.63	26.89	1,540,520	-0.04(-0.16%)
Jul 10, 2017	27.39	27.43	26.93	26.93	1,079,491	-0.38(-1.41%)
Jul 07, 2017	27.26	27.35	26.97	27.32	993,631	+0.06(+0.23%)
Jul 06, 2017	27.40	27.67	27.16	27.25	1,091,708	-0.32(-1.16%)
Jul 05, 2017	28.36	28.36	27.53	27.57	1,162,929	-0.73(-2.56%)
Jul 03, 2017	27.93	28.46	27.92	28.30	1,273,772	+0.50(+1.79%)
Jun 30, 2017	28.08	28.39	27.67	27.80	1,266,245	-0.26(-0.91%)
Jun 29, 2017	28.11	28.40	27.96	28.06	1,734,820	-0.31(-1.10%)
Jun 28, 2017	27.87	28.50	27.80	28.37	2,045,067	+0.60(+2.18%)
Jun 27, 2017	28.14	28.35	27.74	27.77	2,240,440	-0.50(-1.76%)
Jun 26, 2017	27.35	28.50	27.35	28.26	3,121,853	+1.15(+4.25%)
Jun 23, 2017	26.79	27.18	26.68	27.11	2,034,923	+0.33(+1.25%)
Jun 22, 2017	27.07	27.07	26.72	26.78	1,644,856	-0.35(-1.28%)
Jun 21, 2017	27.54	27.64	26.98	27.13	1,013,765	-0.46(-1.68%)
Jun 20, 2017	27.70	27.82	27.35	27.59	1,516,646	-0.12(-0.44%)
Jun 19, 2017	27.94	28.02	27.55	27.71	1,444,719	-0.26(-0.94%)
Jun 16, 2017	28.17	28.21	27.80	27.97	2,774,563	-0.15(-0.53%)
Jun 15, 2017	27.64	28.19	27.64	28.12	1,782,878	+0.26(+0.94%)
Jun 14, 2017	27.91	28.02	27.62	27.86	2,221,169	+0.28(+1.03%)
Jun 13, 2017	27.34	27.62	27.09	27.57	1,979,261	+0.23(+0.83%)
Jun 12, 2017	26.88	27.38	26.84	27.35	1,858,853	+0.46(+1.69%)
Jun 09, 2017	26.65	27.00	26.38	26.89	2,768,078	+0.18(+0.67%)
Jun 08, 2017	27.09	27.21	26.68	26.71	2,247,812	-0.34(-1.26%)
Jun 07, 2017	27.15	27.38	27.05	27.06	2,779,274	-0.11(-0.39%)
Jun 06, 2017	27.19	27.25	26.81	27.16	2,422,571	+0.14(+0.53%)
Jun 05, 2017	27.45	27.55	26.86	27.02	2,270,231	-0.60(-2.19%)
Jun 02, 2017	27.85	28.04	27.55	27.62	2,942,239	+0.00(+0.00%)
Jun 01, 2017	27.23	27.81	27.06	27.62	3,151,491	+0.34(+1.25%)
May 31, 2017	27.35	27.57	27.18	27.28	2,269,779	-0.06(-0.21%)
May 30, 2017	27.38	27.65	27.29	27.34	1,807,935	+0.00(+0.00%)
May 26, 2017	27.20	27.50	27.14	27.34	3,289,006	+0.18(+0.68%)
May 25, 2017	26.96	27.45	26.86	27.16	2,170,218	+0.26(+0.95%)
May 24, 2017	26.50	27.07	26.50	26.90	2,692,679	+0.43(+1.64%)
May 23, 2017	26.96	26.96	26.44	26.47	2,294,353	-0.51(-1.90%)
May 22, 2017	26.81	27.35	26.76	26.98	1,391,907	+0.14(+0.53%)
May 19, 2017	26.59	27.03	26.32	26.84	2,210,351	+0.24(+0.91%)
May 18, 2017	26.50	26.65	26.23	26.59	2,249,209	+0.09(+0.35%)
May 17, 2017	26.13	26.70	25.92	26.50	3,010,261	+0.39(+1.50%)
May 16, 2017	26.76	26.81	26.07	26.11	2,461,475	-0.69(-2.57%)
May 15, 2017	26.89	27.23	26.72	26.80	1,435,882	-0.05(-0.19%)
May 12, 2017	26.86	27.06	26.69	26.85	1,573,983	+0.09(+0.32%)
May 11, 2017	27.36	27.36	26.63	26.76	2,904,722	-0.73(-2.64%)
May 10, 2017	27.41	27.65	27.16	27.49	2,400,663	+0.09(+0.34%)
May 09, 2017	28.02	28.09	27.33	27.40	2,490,416	-0.63(-2.23%)
May 08, 2017	28.71	28.87	28.01	28.02	2,352,851	-0.68(-2.38%)
May 05, 2017	28.63	28.95	28.56	28.71	2,746,898	+0.15(+0.52%)
May 04, 2017	29.54	29.54	28.00	28.56	5,154,046	-1.20(-4.04%)
May 03, 2017	30.34	30.36	29.56	29.76	1,583,627	-0.48(-1.58%)
May 02, 2017	30.43	30.66	30.12	30.23	2,265,123	+0.16(+0.54%)

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.