Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.85	33.85	33.68	33.75	3,684	+0.01(+0.02%)
Jul 28, 2017	33.65	33.78	33.63	33.74	2,515	+0.05(+0.16%)
Jul 27, 2017	34.00	34.00	33.69	33.69	466	-0.28(-0.83%)
Jul 26, 2017	34.00	34.10	33.97	33.97	1,501	-0.17(-0.49%)
Jul 25, 2017	34.12	34.17	34.12	34.14	1,324	+0.27(+0.81%)
Jul 24, 2017		33.83	33.83	33.87	102	+0.03(+0.10%)
Jul 21, 2017	33.85	33.86	33.45	33.83	6,628	-0.20(-0.59%)
Jul 20, 2017	34.11	34.14	34.08	34.03	1,335	-0.29(-0.85%)
Jul 19, 2017	34.13	34.35	34.05	34.32	1,341	+0.71(+2.12%)
Jul 18, 2017	35.84	35.84	33.56	33.61	17,253	-2.97(-8.11%)
Jul 17, 2017	37.04	37.04	34.85	36.58	2,705	-0.39(-1.06%)
Jul 14, 2017	33.89	37.31	33.89	36.97	5,268	+2.87(+8.42%)
Jul 13, 2017	33.18	34.26	33.18	34.10	1,849	-0.10(-0.31%)
Jul 12, 2017	33.82	34.20	33.56	34.20	2,871	+0.74(+2.20%)
Jul 10, 2017		33.47	33.47	33.47	7	-0.04(-0.12%)
Jul 07, 2017	33.42	33.53	33.39	33.51	1,733	+0.36(+1.09%)
Jul 06, 2017	33.28	33.38	33.14	33.14	3,911	-0.44(-1.31%)
Jul 05, 2017	33.46	33.58	33.46	33.58	2,996	+0.08(+0.23%)
Jul 03, 2017	33.52	33.52	33.47	33.51	2,507	+0.11(+0.33%)
Jun 29, 2017		33.39	33.39	33.39	11	-0.20(-0.58%)
Jun 28, 2017	33.69	33.69	33.57	33.59	2,839	+0.22(+0.66%)
Jun 27, 2017	33.66	33.66	33.37	33.37	5,338	-0.01(-0.02%)
Jun 26, 2017	33.29	33.70	33.29	33.38	622	-0.18(-0.53%)
Jun 23, 2017	33.12	33.66	33.12	33.55	1,193	+0.49(+1.48%)
Jun 22, 2017	33.39	33.45	33.06	33.06	3,551	-0.18(-0.53%)
Jun 21, 2017	33.42	33.42	33.24	33.24	879	-0.06(-0.18%)
Jun 20, 2017	33.66	33.66	33.30	33.30	3,517	-0.40(-1.18%)
Jun 19, 2017	33.53	33.70	33.49	33.70	3,944	+0.46(+1.38%)
Jun 16, 2017	32.96	33.24	32.96	33.24	753	+0.14(+0.41%)
Jun 15, 2017	32.91	33.14	32.91	33.10	998	+0.03(+0.09%)
Jun 14, 2017	34.08	34.08	33.07	33.07	1,255	-0.36(-1.07%)
Jun 13, 2017	33.55	33.55	33.26	33.43	4,215	+0.28(+0.85%)
Jun 12, 2017	33.48	33.48	32.97	33.15	4,263	-0.02(-0.06%)
Jun 09, 2017	33.64	33.64	33.17	33.17	1,230	-0.03(-0.09%)
Jun 07, 2017		33.20	33.20	33.20	62	+0.00(+0.00%)
Jun 06, 2017	34.83	34.83	33.20	33.20	30,210	-0.05(-0.15%)
Jun 05, 2017	33.69	33.69	33.25	33.25	1,407	-0.10(-0.29%)
Jun 02, 2017	33.39	33.54	33.32	33.35	4,402	+0.27(+0.81%)
Jun 01, 2017	32.43	33.10	32.43	33.08	1,430	+0.49(+1.51%)
May 31, 2017	32.69	32.71	32.40	32.59	3,127	-0.03(-0.09%)
May 30, 2017	32.58	32.61	32.58	32.61	602	-0.29(-0.89%)
May 26, 2017	32.91	32.91	32.91	32.91	376	+0.17(+0.51%)
May 25, 2017	33.33	33.33	32.67	32.74	6,798	-0.03(-0.09%)
May 24, 2017	32.70	32.77	32.61	32.77	4,361	+0.08(+0.24%)
May 23, 2017	32.61	32.72	32.52	32.69	11,804	+0.20(+0.60%)
May 22, 2017	32.85	32.85	32.46	32.50	3,564	+0.04(+0.11%)
May 19, 2017	32.42	32.46	32.42	32.46	1,227	+0.38(+1.19%)
May 18, 2017	32.18	32.18	31.99	32.08	1,754	-0.09(-0.27%)
May 17, 2017	32.18	32.27	32.10	32.16	5,702	-0.40(-1.23%)
May 16, 2017	32.60	32.63	32.57	32.57	933	-0.21(-0.63%)
May 15, 2017	32.29	32.83	32.29	32.77	3,662	+0.15(+0.46%)
May 12, 2017	32.48	32.62	32.47	32.62	2,179	-0.09(-0.27%)
May 11, 2017	33.13	33.13	32.46	32.71	4,916	+0.18(+0.57%)
May 10, 2017	32.58	32.58	32.50	32.53	3,547	+0.18(+0.55%)
May 09, 2017	33.02	33.02	32.35	32.35	6,694	-0.15(-0.46%)
May 08, 2017	32.50	32.50	32.50	32.50	252	-0.05(-0.15%)
May 05, 2017	32.46	32.60	32.40	32.55	2,337	+0.06(+0.18%)
May 04, 2017	32.49	32.49	32.49	32.49	1,035	+0.08(+0.25%)
May 03, 2017	32.51	32.51	32.41	32.41	2,026	-0.12(-0.37%)

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.