Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	31.05	31.13	30.84	31.04	504,969	+0.04(+0.13%)
Jul 28, 2017	30.50	31.06	30.45	31.00	667,248	+0.47(+1.54%)
Jul 27, 2017	30.44	30.99	30.21	30.53	701,338	+0.25(+0.83%)
Jul 26, 2017	30.70	30.74	30.22	30.28	694,920	-0.35(-1.14%)
Jul 25, 2017	30.77	31.00	30.58	30.63	462,901	+0.13(+0.43%)
Jul 24, 2017	30.72	30.95	30.36	30.50	774,888	-0.21(-0.68%)
Jul 21, 2017	30.90	30.98	30.67	30.71	428,093	-0.31(-1.00%)
Jul 20, 2017	31.03	31.13	30.55	31.02	1,073,702	-0.02(-0.06%)
Jul 19, 2017	29.96	31.04	29.96	31.04	828,826	+1.15(+3.85%)
Jul 18, 2017	29.62	30.11	29.49	29.89	733,886	+0.15(+0.50%)
Jul 17, 2017	29.38	29.87	29.31	29.74	606,693	+0.37(+1.26%)
Jul 14, 2017	29.40	29.55	29.31	29.37	436,761	+0.00(+0.00%)
Jul 13, 2017	29.21	29.40	28.57	29.37	804,215	+0.16(+0.55%)
Jul 12, 2017	29.41	29.72	29.21	29.21	813,633	-0.02(-0.07%)
Jul 11, 2017	29.52	29.99	29.20	29.23	1,189,628	-0.27(-0.92%)
Jul 10, 2017	28.70	29.56	28.64	29.50	1,413,848	+0.81(+2.82%)
Jul 07, 2017	27.87	28.76	27.62	28.69	1,252,684	+0.94(+3.39%)
Jul 06, 2017	27.61	27.93	27.05	27.75	2,207,980	-0.84(-2.94%)
Jul 05, 2017	29.09	29.35	28.54	28.59	956,953	-0.64(-2.19%)
Jul 03, 2017	29.28	29.49	28.94	29.23	535,305	+0.03(+0.10%)
Jun 30, 2017	28.99	29.42	28.94	29.20	911,092	+0.36(+1.25%)
Jun 29, 2017	29.49	29.55	28.74	28.84	415,060	-0.62(-2.10%)
Jun 28, 2017	29.36	29.64	29.21	29.46	700,767	+0.30(+1.03%)
Jun 27, 2017	29.70	29.70	29.15	29.16	703,008	-0.43(-1.45%)
Jun 26, 2017	29.65	30.10	29.54	29.59	1,027,035	-0.12(-0.40%)
Jun 23, 2017	29.57	29.94	29.37	29.71	5,366,832	+0.20(+0.68%)
Jun 22, 2017	29.49	29.63	29.20	29.51	819,694	+0.01(+0.03%)
Jun 21, 2017	30.08	30.08	29.42	29.50	722,213	-0.51(-1.70%)
Jun 20, 2017	30.03	30.08	29.80	30.01	997,562	-0.14(-0.46%)
Jun 19, 2017	29.43	30.26	29.43	30.15	618,409	+0.80(+2.73%)
Jun 16, 2017	29.40	29.79	29.12	29.35	825,398	-0.31(-1.05%)
Jun 15, 2017	30.12	30.35	29.48	29.66	1,016,526	-0.77(-2.53%)
Jun 14, 2017	30.59	30.77	30.07	30.43	683,276	-0.14(-0.46%)
Jun 13, 2017	30.85	31.15	30.52	30.57	612,991	-0.24(-0.78%)
Jun 12, 2017	31.20	31.37	30.66	30.81	1,116,068	-0.35(-1.12%)
Jun 09, 2017	31.38	31.61	30.86	31.16	811,064	-0.15(-0.48%)
Jun 08, 2017	30.96	31.42	30.86	31.31	736,354	+0.33(+1.07%)
Jun 07, 2017	30.55	31.13	30.50	30.98	936,049	+0.43(+1.41%)
Jun 06, 2017	30.56	30.76	30.09	30.55	475,991	-0.09(-0.29%)
Jun 05, 2017	31.19	31.28	30.62	30.64	481,088	-0.55(-1.76%)
Jun 02, 2017	31.34	31.77	31.16	31.19	477,765	-0.02(-0.06%)
Jun 01, 2017	30.63	31.23	30.47	31.21	453,742	+0.79(+2.60%)
May 31, 2017	30.68	30.78	30.13	30.42	695,829	-0.27(-0.88%)
May 30, 2017	31.00	31.13	30.42	30.69	461,836	-0.49(-1.57%)
May 26, 2017	31.07	31.23	30.84	31.18	304,548	+0.06(+0.19%)
May 25, 2017	31.45	31.57	30.93	31.12	496,629	-0.22(-0.70%)
May 24, 2017	31.12	31.49	31.12	31.34	537,339	+0.27(+0.87%)
May 23, 2017	30.69	31.17	30.69	31.07	464,965	+0.47(+1.54%)
May 22, 2017	31.15	31.21	30.45	30.60	682,653	-0.38(-1.23%)
May 19, 2017	30.76	31.21	30.71	30.98	794,601	+0.32(+1.04%)
May 18, 2017	30.23	30.82	29.90	30.66	855,021	+0.25(+0.82%)
May 17, 2017	30.96	31.12	30.41	30.41	732,035	-0.75(-2.41%)
May 16, 2017	31.43	31.80	30.90	31.16	1,098,566	-0.26(-0.83%)
May 15, 2017	31.73	32.17	31.37	31.42	1,612,002	-0.06(-0.19%)
May 12, 2017	31.56	31.78	31.21	31.48	810,701	-0.23(-0.73%)
May 11, 2017	31.24	31.75	30.38	31.71	1,427,597	+0.28(+0.89%)
May 10, 2017	31.47	31.60	31.24	31.43	677,595	-0.01(-0.03%)
May 09, 2017	31.57	31.75	31.24	31.44	710,366	+0.08(+0.26%)
May 08, 2017	32.42	32.42	31.26	31.36	951,133	-1.07(-3.30%)
May 05, 2017	30.34	32.52	30.28	32.43	2,341,555	+2.06(+6.78%)
May 04, 2017	30.59	30.76	30.26	30.37	977,241	-0.13(-0.43%)
May 03, 2017	30.48	30.89	30.27	30.50	1,050,942	-0.08(-0.26%)
May 02, 2017	30.18	30.69	29.99	30.58	957,100	+0.44(+1.46%)

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.