Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		29.00	27.35	27.59	41,883,552	-1.14(-3.96%)
Jul 28, 2017	29.40	29.42	28.42	28.73	32,462,964	-0.94(-3.17%)
Jul 27, 2017	29.70	30.71	29.11	29.67	39,704,864	+0.42(+1.44%)
Jul 26, 2017	29.29	29.49	29.12	29.25	26,881,736	-0.09(-0.30%)
Jul 25, 2017	30.22	30.25	29.09	29.34	52,176,432	-1.74(-5.59%)
Jul 24, 2017	31.40	31.41	30.91	31.08	17,744,638	-0.33(-1.06%)
Jul 21, 2017	31.30	31.50	31.03	31.41	21,550,218	+0.01(+0.03%)
Jul 20, 2017		31.42	30.83	31.40	23,619,690	+0.18(+0.57%)
Jul 19, 2017	31.45	31.74	31.06	31.22	20,353,956	-0.08(-0.25%)
Jul 18, 2017	31.05	31.31	30.81	31.30	14,303,983	+0.18(+0.57%)
Jul 17, 2017	31.08	31.26	30.85	31.13	22,744,222	-0.07(-0.22%)
Jul 14, 2017	30.76	31.35	30.67	31.19	29,438,952	+0.65(+2.12%)
Jul 13, 2017	30.96	31.25	30.26	30.55	24,221,476	-0.31(-1.02%)
Jul 12, 2017	31.17	31.18	30.57	30.86	22,675,628	+0.08(+0.26%)
Jul 11, 2017	29.98	30.80	29.94	30.78	29,056,688	+0.85(+2.85%)
Jul 10, 2017	29.60	30.02	29.19	29.93	25,382,716	+0.29(+0.99%)
Jul 07, 2017	29.65	29.93	29.42	29.63	22,443,492	+0.10(+0.33%)
Jul 06, 2017	29.38	29.91	29.36	29.54	27,657,664	-0.40(-1.34%)
Jul 05, 2017	29.00	29.99	29.00	29.94	41,204,680	+1.34(+4.70%)
Jul 03, 2017	29.53	29.68	28.03	28.59	37,533,408	-0.71(-2.41%)
Jun 30, 2017	31.52	31.55	29.15	29.30	74,678,256	-1.58(-5.12%)
Jun 29, 2017	31.69	31.78	30.07	30.88	54,922,284	-0.76(-2.39%)
Jun 28, 2017	31.47	31.68	30.85	31.64	28,929,414	+0.57(+1.83%)
Jun 27, 2017	31.90	32.05	31.02	31.07	33,846,652	-0.82(-2.58%)
Jun 26, 2017	31.84	32.34	31.35	31.89	35,401,588	+0.76(+2.43%)
Jun 23, 2017			31.05	31.14	46,188,872	-0.16(-0.50%)
Jun 22, 2017	31.44	31.79	31.17	31.29	23,490,474	-0.12(-0.37%)
Jun 21, 2017	30.60	31.55	30.48	31.41	31,152,688	+1.16(+3.83%)
Jun 20, 2017	30.81	30.98	30.15	30.25	26,284,018	-0.36(-1.19%)
Jun 19, 2017	29.94	30.66	29.76	30.62	25,384,668	+1.31(+4.49%)
Jun 16, 2017	30.06	30.42	29.26	29.30	43,700,256	-0.69(-2.29%)
Jun 15, 2017	29.90	30.39	29.52	29.99	34,310,252	-0.49(-1.61%)
Jun 14, 2017	31.18	31.19	30.27	30.48	29,467,630	-0.47(-1.52%)
Jun 13, 2017	31.16	31.64	30.19	30.95	34,409,172	+0.33(+1.09%)
Jun 12, 2017	29.50	31.09	28.66	30.62	47,429,492	+0.59(+1.96%)
Jun 09, 2017	32.06	32.31	29.00	30.03	54,077,088	-1.82(-5.70%)
Jun 08, 2017	32.22	32.24	31.28	31.84	29,711,846	-0.05(-0.15%)
Jun 07, 2017	31.11	31.94	31.11	31.89	33,253,230	+0.91(+2.95%)
Jun 06, 2017	30.46	31.17	30.29	30.98	33,756,800	+0.35(+1.15%)
Jun 05, 2017	30.71	31.16	30.49	30.63	24,820,062	+0.00(+0.00%)
Jun 02, 2017	30.22	30.79	29.96	30.63	20,592,026	+0.44(+1.46%)
Jun 01, 2017	30.17	30.25	29.71	30.18	20,912,904	-0.01(-0.03%)
May 31, 2017	30.43	30.48	29.75	30.19	26,902,452	+0.07(+0.23%)
May 30, 2017	29.38	30.29	29.32	30.12	35,337,944	+0.92(+3.16%)
May 26, 2017	28.72	29.21	28.33	29.20	18,124,298	+0.32(+1.12%)
May 25, 2017	28.65	29.10	28.64	28.88	21,105,328	+0.43(+1.52%)
May 24, 2017	27.94	28.57	27.91	28.45	22,778,004	+0.69(+2.47%)
May 23, 2017	27.55	27.78	27.04	27.76	22,216,684	+0.23(+0.82%)
May 22, 2017	27.67	27.72	27.13	27.53	18,363,986	+0.24(+0.86%)
May 19, 2017	27.26	27.63	27.21	27.30	19,539,208	+0.33(+1.24%)
May 18, 2017	26.64	27.37	26.58	26.97	27,375,190	+0.47(+1.78%)
May 17, 2017	27.81	27.98	26.45	26.49	38,751,992	-1.98(-6.96%)
May 16, 2017	28.38	28.54	28.03	28.48	15,217,160	+0.19(+0.66%)
May 15, 2017	28.54	28.64	28.19	28.29	22,310,224	-0.10(-0.35%)
May 12, 2017	28.55	28.57	28.14	28.39	16,206,265	-0.10(-0.34%)
May 11, 2017	28.62	28.76	28.15	28.49	22,923,678	-0.28(-0.99%)
May 10, 2017	28.38	28.86	28.26	28.77	29,820,394	+0.50(+1.77%)
May 09, 2017	27.58	28.36	27.53	28.27	31,662,608	+0.74(+2.67%)
May 08, 2017	27.04	27.54	26.77	27.53	32,942,494	-0.14(-0.50%)
May 05, 2017	27.28	27.69	27.10	27.67	15,938,138	+0.40(+1.48%)
May 04, 2017	27.42	27.64	27.20	27.27	15,840,121	-0.21(-0.75%)
May 03, 2017	27.03	27.57	27.03	27.48	15,345,836	+0.23(+0.83%)
May 02, 2017	27.75	27.75	26.94	27.25	25,814,788	-0.51(-1.84%)

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.