Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.62	34.73	34.49	34.72	100,102	+0.06(+0.18%)
Jul 28, 2017	34.61	34.68	34.50	34.65	82,558	+0.00(+0.00%)
Jul 27, 2017	34.76	34.76	34.57	34.65	144,558	-0.05(-0.14%)
Jul 26, 2017	34.64	34.73	34.60	34.70	86,644	+0.13(+0.37%)
Jul 25, 2017	34.57	34.62	34.53	34.57	94,049	+0.08(+0.23%)
Jul 24, 2017	34.56	34.56	34.45	34.49	545,750	-0.06(-0.18%)
Jul 21, 2017	34.62	34.62	34.48	34.56	69,929	-0.02(-0.05%)
Jul 20, 2017	34.61	34.65	34.53	34.57	63,243	-0.03(-0.09%)
Jul 19, 2017	34.40	34.61	34.40	34.61	130,434	+0.27(+0.78%)
Jul 18, 2017	34.42	34.42	34.26	34.34	74,711	-0.09(-0.28%)
Jul 17, 2017	34.40	34.50	34.37	34.43	140,225	+0.03(+0.09%)
Jul 14, 2017	34.23	34.44	34.23	34.40	120,982	+0.39(+1.16%)
Jul 13, 2017	34.08	34.08	33.96	34.01	109,456	+0.00(+0.00%)
Jul 12, 2017	33.90	34.05	33.90	34.01	90,089	+0.22(+0.65%)
Jul 11, 2017	33.77	33.82	33.61	33.78	138,372	+0.00(+0.00%)
Jul 10, 2017	33.83	33.88	33.72	33.78	137,762	-0.08(-0.23%)
Jul 07, 2017	33.93	33.93	33.69	33.86	106,644	+0.06(+0.19%)
Jul 06, 2017	34.07	34.07	33.80	33.80	128,283	-0.32(-0.93%)
Jul 05, 2017	34.34	34.34	34.05	34.12	148,179	-0.21(-0.60%)
Jul 03, 2017	34.18	34.35	34.13	34.32	59,372	+0.30(+0.88%)
Jun 30, 2017	34.13	34.13	33.97	34.02	76,693	-0.02(-0.05%)
Jun 29, 2017	34.29	34.32	33.88	34.04	182,366	-0.31(-0.91%)
Jun 28, 2017	34.30	34.44	34.23	34.35	132,032	+0.30(+0.88%)
Jun 27, 2017	34.29	34.30	34.05	34.05	86,043	-0.24(-0.69%)
Jun 26, 2017	34.18	34.32	34.18	34.29	89,030	+0.19(+0.55%)
Jun 23, 2017	33.97	34.15	33.97	34.10	64,352	+0.18(+0.53%)
Jun 22, 2017	33.80	34.00	33.80	33.92	71,017	+0.15(+0.44%)
Jun 21, 2017	34.02	34.02	33.71	33.77	354,569	-0.22(-0.65%)
Jun 20, 2017	34.22	34.30	33.93	33.99	126,149	-0.31(-0.92%)
Jun 19, 2017	34.26	34.32	34.19	34.30	88,724	+0.14(+0.41%)
Jun 16, 2017	34.07	34.16	33.99	34.16	80,276	+0.17(+0.51%)
Jun 15, 2017	33.91	34.00	33.85	33.99	58,977	-0.09(-0.28%)
Jun 14, 2017	34.19	34.24	34.02	34.08	96,329	+0.05(+0.14%)
Jun 13, 2017	34.01	34.04	33.88	34.04	95,427	+0.20(+0.60%)
Jun 12, 2017	33.71	33.90	33.63	33.83	69,135	+0.16(+0.47%)
Jun 09, 2017	33.57	33.75	33.52	33.68	93,281	+0.09(+0.28%)
Jun 08, 2017	33.42	33.64	33.39	33.58	83,589	+0.20(+0.61%)
Jun 07, 2017	33.36	33.52	33.31	33.38	126,978	-0.03(-0.09%)
Jun 06, 2017	33.44	33.50	33.30	33.41	167,834	-0.13(-0.37%)
Jun 05, 2017	33.68	33.68	33.49	33.53	104,605	-0.20(-0.60%)
Jun 02, 2017	33.68	33.82	33.63	33.74	150,254	+0.06(+0.19%)
Jun 01, 2017	33.30	33.71	33.30	33.68	147,636	+0.47(+1.42%)
May 31, 2017	33.27	33.31	33.09	33.20	116,656	-0.06(-0.19%)
May 30, 2017	33.39	33.44	33.24	33.27	211,396	-0.03(-0.09%)
May 26, 2017	33.34	33.38	33.24	33.30	138,441	-0.12(-0.37%)
May 25, 2017	33.58	33.64	33.38	33.42	126,032	-0.13(-0.40%)
May 24, 2017	33.55	33.59	33.41	33.55	307,877	+0.15(+0.44%)
May 23, 2017	33.47	33.47	33.38	33.41	411,667	+0.00(+0.00%)
May 22, 2017	33.31	33.44	33.27	33.41	194,128	+0.16(+0.47%)
May 19, 2017	33.00	33.28	32.95	33.25	151,612	+0.47(+1.43%)
May 18, 2017	32.69	32.86	32.56	32.78	146,135	+0.02(+0.05%)
May 17, 2017	32.94	33.00	32.77	32.77	190,490	-0.37(-1.13%)
May 16, 2017	33.22	33.22	33.05	33.14	93,245	+0.08(+0.24%)
May 15, 2017	33.02	33.19	33.02	33.06	135,461	+0.17(+0.52%)
May 12, 2017	32.95	33.00	32.88	32.89	128,314	-0.09(-0.28%)
May 11, 2017	33.08	33.08	32.84	32.99	149,349	-0.12(-0.38%)
May 10, 2017	33.00	33.14	32.92	33.11	238,499	+0.19(+0.57%)
May 09, 2017	33.16	33.17	32.85	32.92	193,141	-0.16(-0.47%)
May 08, 2017	33.14	33.20	32.99	33.08	129,329	-0.16(-0.47%)
May 05, 2017	33.00	33.24	32.90	33.24	118,609	+0.31(+0.95%)
May 04, 2017	33.34	33.34	32.83	32.92	174,871	-0.48(-1.45%)
May 03, 2017	33.64	33.64	33.40	33.41	116,775	-0.42(-1.25%)
May 02, 2017	33.89	33.91	33.75	33.83	87,364	+0.00(+0.00%)

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.