Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	29.96	30.31	29.33	29.79	40,970	-0.22(-0.73%)
Jul 28, 2017	29.90	30.89	29.90	30.01	128,356	-0.05(-0.18%)
Jul 27, 2017	30.03	30.17	29.59	30.06	105,810	+0.12(+0.41%)
Jul 26, 2017	30.23	30.37	29.57	29.94	70,278	+0.04(+0.15%)
Jul 25, 2017	29.77	30.26	29.74	29.89	76,886	+0.42(+1.43%)
Jul 24, 2017	30.08	30.09	29.32	29.47	29,405	-0.40(-1.33%)
Jul 21, 2017	30.68	30.82	29.79	29.87	163,094	-0.80(-2.61%)
Jul 20, 2017	31.54	31.54	30.50	30.67	134,649	-0.68(-2.16%)
Jul 19, 2017	30.13	31.45	30.13	31.34	133,690	+1.20(+3.97%)
Jul 18, 2017	30.52	30.52	29.95	30.15	33,590	-0.21(-0.70%)
Jul 17, 2017	30.29	30.61	30.26	30.36	31,072	+0.04(+0.15%)
Jul 14, 2017	30.02	30.40	29.96	30.32	29,491	+0.37(+1.23%)
Jul 13, 2017	29.36	29.95	29.22	29.95	44,223	+0.59(+2.01%)
Jul 12, 2017	29.91	30.08	29.21	29.36	117,962	-0.09(-0.30%)
Jul 11, 2017	29.15	29.69	28.86	29.44	62,266	+0.31(+1.06%)
Jul 10, 2017	28.64	29.24	28.41	29.14	56,431	+0.47(+1.63%)
Jul 07, 2017	28.80	28.97	28.20	28.67	49,551	-0.28(-0.97%)
Jul 06, 2017	29.88	29.95	28.92	28.95	58,385	-0.68(-2.29%)
Jul 05, 2017	30.53	30.53	29.45	29.63	44,922	-1.14(-3.72%)
Jul 03, 2017	29.76	30.95	29.72	30.77	64,659	+1.08(+3.64%)
Jun 30, 2017	29.92	29.92	29.34	29.69	109,956	+0.05(+0.18%)
Jun 29, 2017	29.45	30.08	29.45	29.64	42,404	+0.40(+1.35%)
Jun 28, 2017	29.04	29.66	29.03	29.24	95,579	+0.29(+1.00%)
Jun 27, 2017	29.19	29.49	28.93	28.95	86,654	-0.05(-0.18%)
Jun 26, 2017	29.16	29.21	28.85	29.00	104,806	+0.02(+0.06%)
Jun 23, 2017	28.79	29.02	28.68	28.99	79,524	+0.29(+1.01%)
Jun 22, 2017	28.79	29.10	28.64	28.70	57,928	+0.01(+0.03%)
Jun 21, 2017	29.62	29.74	28.43	28.69	58,409	-0.99(-3.34%)
Jun 20, 2017	30.16	30.16	29.18	29.68	64,540	-0.73(-2.40%)
Jun 19, 2017	30.70	30.80	30.30	30.41	24,783	-0.15(-0.49%)
Jun 16, 2017	30.37	30.59	30.01	30.56	30,719	+0.41(+1.37%)
Jun 15, 2017	30.29	30.66	30.03	30.15	48,878	-0.48(-1.58%)
Jun 14, 2017	31.69	31.89	30.32	30.63	136,928	-1.21(-3.80%)
Jun 13, 2017	31.30	31.95	31.20	31.84	64,371	+0.60(+1.91%)
Jun 12, 2017	31.41	31.78	31.16	31.24	49,046	+0.21(+0.68%)
Jun 09, 2017	30.14	31.44	30.05	31.03	37,673	+0.94(+3.12%)
Jun 08, 2017	29.97	30.34	29.97	30.09	33,093	+0.01(+0.03%)
Jun 07, 2017	31.25	31.42	29.89	30.08	80,161	-1.30(-4.14%)
Jun 06, 2017	30.89	31.48	30.63	31.38	37,399	+0.36(+1.16%)
Jun 05, 2017	30.73	31.17	30.73	31.02	20,446	+0.17(+0.54%)
Jun 02, 2017	31.07	31.07	30.58	30.86	65,192	-0.44(-1.40%)
Jun 01, 2017	31.01	31.55	30.79	31.30	25,503	+0.38(+1.22%)
May 31, 2017	30.70	31.02	30.32	30.92	65,037	+0.07(+0.23%)
May 30, 2017	31.28	31.28	30.83	30.85	23,571	-0.48(-1.54%)
May 26, 2017	31.27	31.51	31.11	31.33	109,685	+0.11(+0.37%)
May 25, 2017	32.68	33.04	31.16	31.22	49,119	-1.61(-4.89%)
May 24, 2017	33.23	33.50	32.66	32.82	36,427	-0.44(-1.32%)
May 23, 2017	33.41	33.54	33.02	33.26	63,090	-0.11(-0.34%)
May 22, 2017	33.80	33.80	33.23	33.38	21,247	-0.04(-0.13%)
May 19, 2017	32.95	33.61	32.72	33.42	26,408	+0.76(+2.34%)
May 18, 2017	32.02	32.82	32.01	32.66	18,964	+0.26(+0.81%)
May 17, 2017	32.79	32.81	32.30	32.39	62,000	-0.56(-1.70%)
May 16, 2017	33.19	33.44	32.72	32.95	40,079	-0.05(-0.16%)
May 15, 2017	33.35	33.50	32.83	33.01	37,504	+0.60(+1.84%)
May 12, 2017	33.07	33.07	32.32	32.41	48,652	-0.60(-1.81%)
May 11, 2017	33.66	33.66	33.01	33.01	43,895	-0.39(-1.16%)
May 10, 2017	33.03	33.60	32.95	33.39	60,249	+0.66(+2.01%)
May 09, 2017	32.97	33.27	32.47	32.73	50,918	-0.25(-0.75%)
May 08, 2017	33.05	33.24	32.75	32.98	60,769	-0.11(-0.34%)
May 05, 2017	32.03	33.12	31.86	33.09	115,157	+1.24(+3.88%)
May 04, 2017	32.45	32.45	31.55	31.86	53,572	-0.92(-2.80%)
May 03, 2017	32.96	32.96	32.46	32.77	96,057	-0.00(-0.01%)
May 02, 2017	33.26	33.35	32.58	32.78	120,811	-0.38(-1.14%)

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.