Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.30	33.33	33.26	33.33	247,767	+0.05(+0.16%)
Jul 28, 2017	33.26	33.30	33.23	33.28	85,750	+0.02(+0.06%)
Jul 27, 2017	33.23	33.30	33.23	33.26	191,825	-0.06(-0.18%)
Jul 26, 2017	33.39	33.39	33.29	33.32	396,098	+0.02(+0.06%)
Jul 25, 2017	33.30	33.33	33.25	33.30	144,387	+0.00(+0.00%)
Jul 24, 2017	33.18	33.30	33.18	33.30	133,599	+0.04(+0.12%)
Jul 21, 2017	33.22	33.29	33.20	33.26	172,335	+0.00(+0.00%)
Jul 20, 2017	33.25	33.29	33.21	33.26	153,933	+0.03(+0.08%)
Jul 19, 2017	33.19	33.26	33.16	33.23	187,940	+0.05(+0.16%)
Jul 18, 2017	33.12	33.19	33.11	33.18	252,427	+0.06(+0.18%)
Jul 17, 2017	33.13	33.13	33.09	33.12	153,748	+0.01(+0.04%)
Jul 14, 2017	32.93	33.12	32.93	33.11	154,143	+0.04(+0.12%)
Jul 13, 2017	33.04	33.07	33.01	33.07	112,665	+0.03(+0.10%)
Jul 12, 2017	32.99	33.03	32.93	33.03	128,298	+0.13(+0.39%)
Jul 11, 2017	32.88	32.95	32.88	32.91	149,546	-0.04(-0.12%)
Jul 10, 2017	32.93	32.95	32.87	32.95	125,241	+0.01(+0.02%)
Jul 07, 2017	32.99	32.99	32.85	32.94	583,336	+0.06(+0.18%)
Jul 06, 2017		32.97	32.87	32.88	176,022	-0.09(-0.26%)
Jul 05, 2017	32.97	33.00	32.92	32.97	200,497	-0.03(-0.10%)
Jul 03, 2017	32.99	33.01	32.95	33.00	151,416	+0.11(+0.35%)
Jun 30, 2017	32.88	32.94	32.85	32.89	648,487	-0.01(-0.04%)
Jun 29, 2017	33.02	33.02	32.83	32.90	184,140	-0.09(-0.28%)
Jun 28, 2017	32.94	32.99	32.90	32.99	130,077	+0.12(+0.37%)
Jun 27, 2017	32.94	32.97	32.87	32.87	135,914	-0.09(-0.26%)
Jun 26, 2017	32.95	32.98	32.89	32.96	125,609	+0.10(+0.31%)
Jun 23, 2017		32.92	32.83	32.86	79,123	+0.02(+0.06%)
Jun 22, 2017	32.82	32.87	32.79	32.84	219,871	+0.01(+0.03%)
Jun 21, 2017	32.94	33.02	32.80	32.83	211,183	-0.07(-0.22%)
Jun 20, 2017	32.93	32.99	32.90	32.90	116,167	-0.11(-0.32%)
Jun 19, 2017	33.03	33.05	32.98	33.01	153,254	+0.05(+0.16%)
Jun 16, 2017	32.99	33.00	32.90	32.96	562,327	-0.02(-0.06%)
Jun 15, 2017	32.96	33.04	32.95	32.98	133,918	-0.03(-0.08%)
Jun 14, 2017	33.06	33.06	32.97	33.00	138,019	-0.01(-0.04%)
Jun 13, 2017	33.00	33.03	32.97	33.02	263,153	+0.07(+0.22%)
Jun 12, 2017	32.95	32.98	32.90	32.94	95,790	-0.03(-0.10%)
Jun 09, 2017	32.92	32.98	32.87	32.98	82,606	-0.01(-0.04%)
Jun 08, 2017	32.95	32.99	32.88	32.99	182,576	+0.07(+0.21%)
Jun 07, 2017	32.94	33.01	32.88	32.92	122,425	-0.06(-0.17%)
Jun 06, 2017	32.98	33.02	32.93	32.98	140,604	-0.02(-0.06%)
Jun 05, 2017	32.97	33.01	32.94	33.00	78,564	+0.03(+0.10%)
Jun 02, 2017	32.97	32.99	32.93	32.96	71,315	+0.02(+0.06%)
Jun 01, 2017	33.00	33.00	32.88	32.94	141,247	+0.07(+0.20%)
May 31, 2017	32.90	32.98	32.84	32.88	148,358	+0.00(+0.00%)
May 30, 2017	32.81	32.91	32.76	32.88	106,960	+0.03(+0.08%)
May 26, 2017	32.84	32.86	32.82	32.85	119,619	+0.00(+0.00%)
May 25, 2017	32.86	32.88	32.82	32.85	133,088	-0.03(-0.08%)
May 24, 2017	32.79	32.88	32.79	32.88	101,961	+0.03(+0.10%)
May 23, 2017	32.78	32.84	32.76	32.84	245,796	+0.02(+0.07%)
May 22, 2017	32.77	32.83	32.75	32.82	108,377	+0.07(+0.22%)
May 19, 2017	32.74	32.78	32.69	32.75	144,526	+0.07(+0.22%)
May 18, 2017	32.64	32.73	32.61	32.67	129,686	-0.03(-0.08%)
May 17, 2017	32.79	32.79	32.68	32.70	307,367	-0.09(-0.28%)
May 16, 2017	32.75	32.81	32.71	32.79	127,899	+0.03(+0.08%)
May 15, 2017	32.77	32.77	32.71	32.77	126,011	+0.04(+0.12%)
May 12, 2017	32.73	32.73	32.65	32.73	174,954	-0.01(-0.02%)
May 11, 2017	32.73	32.73	32.64	32.73	163,239	+0.05(+0.16%)
May 10, 2017	32.63	32.68	32.55	32.68	257,455	+0.13(+0.39%)
May 09, 2017	32.55	32.63	32.52	32.55	129,175	-0.01(-0.04%)
May 08, 2017	32.57	32.59	32.48	32.57	124,816	+0.04(+0.12%)
May 05, 2017	32.50	32.58	32.50	32.53	138,312	-0.03(-0.08%)
May 04, 2017	32.57	32.64	32.50	32.55	209,672	-0.09(-0.26%)
May 03, 2017	32.63	32.67	32.60	32.64	76,257	+0.01(+0.04%)
May 02, 2017	32.61	32.63	32.55	32.63	120,344	+0.02(+0.06%)

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.