Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	31.27	31.45	31.19	31.45	78,057	-0.17(-0.54%)
Jul 28, 2017	31.37	31.63	31.31	31.62	39,751	-0.07(-0.22%)
Jul 27, 2017	31.78	31.90	31.60	31.69	222,474	-0.66(-2.04%)
Jul 26, 2017	32.11	32.45	32.08	32.35	62,577	+0.41(+1.28%)
Jul 25, 2017	32.09	32.11	31.91	31.94	76,070	-0.25(-0.78%)
Jul 24, 2017	31.95	32.20	31.87	32.19	192,815	-0.79(-2.40%)
Jul 21, 2017	33.06	33.10	32.62	32.98	530,658	-0.73(-2.15%)
Jul 20, 2017		34.12	33.70	33.70	116,332	+0.00(+0.01%)
Jul 19, 2017	33.45	33.79	33.45	33.70	282,343	+0.04(+0.12%)
Jul 18, 2017	33.50	33.79	33.46	33.66	125,627	+0.02(+0.06%)
Jul 17, 2017	33.51	33.72	33.45	33.64	100,164	+0.02(+0.07%)
Jul 14, 2017		33.65	33.27	33.62	134,010	+0.46(+1.37%)
Jul 13, 2017	32.96	33.19	32.96	33.16	87,795	+0.32(+0.97%)
Jul 12, 2017	32.92	33.00	32.70	32.84	133,663	+0.34(+1.05%)
Jul 11, 2017	32.56	32.62	32.36	32.50	632,536	+0.37(+1.15%)
Jul 10, 2017	31.86	32.14	31.84	32.13	75,622	-0.10(-0.31%)
Jul 07, 2017	31.99	32.25	31.95	32.23	98,283	+0.26(+0.83%)
Jul 06, 2017	31.83	32.11	31.82	31.96	191,798	+0.52(+1.64%)
Jul 05, 2017	31.24	31.48	31.03	31.45	110,816	+0.17(+0.54%)
Jul 03, 2017		31.44	31.21	31.28	20,957	+0.16(+0.50%)
Jun 30, 2017	31.22	31.22	30.94	31.12	88,466	-0.09(-0.27%)
Jun 29, 2017	31.33	31.34	31.00	31.21	140,894	-0.27(-0.86%)
Jun 28, 2017	31.33	31.49	31.27	31.48	101,768	+0.34(+1.09%)
Jun 27, 2017	31.06	31.30	31.01	31.14	86,704	+0.54(+1.76%)
Jun 26, 2017	30.79	30.85	30.60	30.60	52,484	-0.03(-0.10%)
Jun 23, 2017	30.57	30.77	30.50	30.63	70,771	-0.25(-0.81%)
Jun 22, 2017	30.89	30.99	30.86	30.88	97,758	+0.60(+1.98%)
Jun 21, 2017	30.32	30.36	30.20	30.28	390,345	+0.04(+0.12%)
Jun 20, 2017	30.36	30.41	30.19	30.25	225,733	+0.05(+0.17%)
Jun 19, 2017	30.44	30.47	30.19	30.20	566,232	-0.05(-0.18%)
Jun 16, 2017	30.50	30.61	30.22	30.25	770,958	-0.26(-0.85%)
Jun 15, 2017	30.33	30.57	30.31	30.51	213,546	-0.58(-1.87%)
Jun 14, 2017	31.35	31.39	30.94	31.09	99,675	-0.39(-1.24%)
Jun 13, 2017	31.52	31.57	31.36	31.48	248,246	+0.13(+0.41%)
Jun 12, 2017	31.26	31.35	31.20	31.35	87,312	+0.44(+1.42%)
Jun 09, 2017	30.79	30.94	30.74	30.91	88,865	-0.15(-0.48%)
Jun 08, 2017	30.73	31.06	30.68	31.06	106,492	-0.22(-0.70%)
Jun 07, 2017	31.10	31.30	31.02	31.28	139,842	-0.24(-0.77%)
Jun 06, 2017	31.34	31.62	31.31	31.52	224,123	-0.37(-1.16%)
Jun 05, 2017	31.75	31.91	31.71	31.89	74,460	-0.20(-0.61%)
Jun 02, 2017	31.95	32.17	31.95	32.09	117,338	+0.51(+1.62%)
Jun 01, 2017	31.41	31.66	31.12	31.57	119,661	+0.15(+0.49%)
May 31, 2017	31.56	31.61	31.31	31.42	99,740	-0.28(-0.90%)
May 30, 2017	31.75	31.85	31.64	31.70	110,481	-0.19(-0.58%)
May 26, 2017	31.74	31.97	31.74	31.89	201,816	-0.16(-0.50%)
May 25, 2017	32.12	32.26	31.98	32.05	139,475	-0.12(-0.37%)
May 24, 2017	31.65	32.21	31.65	32.17	175,681	+0.08(+0.25%)
May 23, 2017	32.27	32.30	32.00	32.09	188,439	-0.20(-0.62%)
May 22, 2017	32.00	32.34	31.90	32.29	475,552	+0.42(+1.32%)
May 19, 2017	31.98	32.11	31.86	31.87	98,871	+0.13(+0.41%)
May 18, 2017	31.54	31.77	31.41	31.74	148,115	-0.23(-0.72%)
May 17, 2017	32.41	32.56	31.95	31.97	114,102	-0.68(-2.08%)
May 16, 2017	32.82	32.86	32.58	32.65	147,414	+0.18(+0.55%)
May 15, 2017	32.40	32.55	32.40	32.47	94,715	+0.32(+1.00%)
May 12, 2017	31.98	32.15	31.97	32.15	57,550	+0.14(+0.44%)
May 11, 2017	31.91	32.03	31.84	32.01	78,971	+0.04(+0.13%)
May 10, 2017	32.05	32.15	31.84	31.97	111,616	-0.09(-0.27%)
May 09, 2017	32.23	32.38	32.01	32.05	131,371	-0.38(-1.19%)
May 08, 2017	32.41	32.62	32.31	32.44	210,745	-0.21(-0.64%)
May 05, 2017	32.20	32.69	32.13	32.65	222,053	+0.41(+1.27%)
May 04, 2017	32.16	32.25	31.95	32.24	172,807	+0.42(+1.32%)
May 03, 2017	31.80	31.90	31.71	31.82	78,211	-0.38(-1.18%)
May 02, 2017	32.09	32.35	31.85	32.20	574,606	-0.09(-0.28%)

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.