Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.33	33.54	32.98	33.41	68,239	+0.12(+0.37%)
Jul 28, 2017	33.21	33.33	32.88	33.29	80,176	+0.04(+0.12%)
Jul 27, 2017	33.12	33.45	33.12	33.25	85,025	+0.17(+0.50%)
Jul 26, 2017	33.00	33.33	32.92	33.08	179,108	-0.06(-0.19%)
Jul 25, 2017	33.04	33.29	33.00	33.14	88,898	+0.14(+0.44%)
Jul 24, 2017	33.54	33.58	32.88	33.00	86,337	-0.58(-1.72%)
Jul 21, 2017	33.54	33.66	33.29	33.58	105,730	+0.29(+0.87%)
Jul 20, 2017		33.45	32.42	33.29	75,104	+0.45(+1.38%)
Jul 19, 2017	32.71	32.96	32.54	32.83	49,604	+0.25(+0.76%)
Jul 18, 2017	32.46	32.75	32.30	32.59	73,252	-0.04(-0.13%)
Jul 17, 2017	32.59	32.75	32.26	32.63	142,343	+0.04(+0.13%)
Jul 14, 2017	32.42	32.79	32.17	32.59	173,580	+0.17(+0.51%)
Jul 13, 2017	32.75	32.75	32.21	32.42	58,754	-0.37(-1.13%)
Jul 12, 2017	32.54	33.16	32.42	32.79	85,045	+0.41(+1.28%)
Jul 11, 2017	32.26	32.54	32.01	32.38	101,266	+0.08(+0.26%)
Jul 10, 2017	32.59	32.83	32.30	32.30	87,515	-0.29(-0.89%)
Jul 07, 2017	32.42	32.79	32.30	32.59	82,913	+0.25(+0.77%)
Jul 06, 2017	32.50	32.59	32.21	32.34	96,134	-0.33(-1.01%)
Jul 05, 2017	32.88	33.33	32.09	32.67	131,621	-0.17(-0.50%)
Jul 03, 2017	32.79	33.00	32.63	32.83	56,430	+0.12(+0.38%)
Jun 30, 2017	32.96	33.16	32.67	32.71	105,190	-0.29(-0.88%)
Jun 29, 2017	33.33	33.33	32.71	33.00	132,778	-0.33(-0.99%)
Jun 28, 2017	33.45	33.83	33.21	33.33	165,618	+0.08(+0.25%)
Jun 27, 2017	33.70	33.74	33.12	33.25	131,210	-0.58(-1.71%)
Jun 26, 2017	33.91	34.07	33.66	33.83	116,001	+0.04(+0.12%)
Jun 23, 2017	34.11	34.36	33.78	33.78	245,231	-0.33(-0.97%)
Jun 22, 2017	33.58	34.24	33.58	34.11	100,790	+0.54(+1.60%)
Jun 21, 2017	33.83	33.91	33.45	33.58	102,443	-0.21(-0.61%)
Jun 20, 2017	34.07	34.07	33.66	33.78	100,221	-0.29(-0.85%)
Jun 19, 2017	34.40	34.40	33.99	34.07	65,024	-0.17(-0.48%)
Jun 16, 2017	33.91	34.49	33.91	34.24	345,638	+0.00(+0.00%)
Jun 15, 2017	33.78	34.28	33.78	34.24	64,411	+0.08(+0.24%)
Jun 14, 2017	34.28	34.44	33.83	34.16	88,380	-0.17(-0.48%)
Jun 13, 2017	34.32	34.40	33.83	34.32	93,869	+0.04(+0.12%)
Jun 12, 2017	34.32	34.65	33.83	34.28	148,575	-0.08(-0.24%)
Jun 09, 2017	33.74	34.49	33.39	34.36	137,211	+0.66(+1.96%)
Jun 08, 2017	33.58	33.83	32.96	33.70	111,794	+0.04(+0.12%)
Jun 07, 2017	33.45	33.70	33.21	33.66	98,873	+0.45(+1.37%)
Jun 06, 2017	33.25	33.45	32.92	33.21	142,381	-0.17(-0.50%)
Jun 05, 2017	33.49	33.70	33.37	33.37	111,684	-0.33(-0.98%)
Jun 02, 2017	33.29	33.87	33.27	33.70	138,450	+0.50(+1.49%)
Jun 01, 2017	33.04	33.25	32.59	33.21	106,237	+0.21(+0.63%)
May 31, 2017	32.83	33.20	32.63	33.00	105,959	+0.21(+0.63%)
May 30, 2017	32.71	32.92	32.50	32.79	69,340	+0.00(+0.00%)
May 26, 2017	32.96	32.96	32.71	32.79	70,086	-0.12(-0.38%)
May 25, 2017	32.71	33.08	32.59	32.92	177,738	+0.29(+0.89%)
May 24, 2017	32.17	32.63	32.17	32.63	216,937	+0.50(+1.54%)
May 23, 2017	31.55	32.21	31.55	32.13	188,695	+0.74(+2.37%)
May 22, 2017	30.93	31.39	30.81	31.39	110,821	+0.37(+1.20%)
May 19, 2017	30.52	31.02	30.52	31.02	173,969	+0.41(+1.35%)
May 18, 2017	30.40	30.81	30.11	30.60	121,011	+0.08(+0.27%)
May 17, 2017	30.48	30.81	30.36	30.52	159,125	-0.17(-0.54%)
May 16, 2017	30.93	31.02	30.67	30.69	65,145	-0.29(-0.93%)
May 15, 2017	30.77	31.06	30.73	30.98	121,391	+0.17(+0.54%)
May 12, 2017	30.64	30.98	30.64	30.81	104,068	+0.04(+0.13%)
May 11, 2017	30.69	30.85	30.48	30.77	91,780	+0.02(+0.05%)
May 10, 2017	30.71	30.94	30.63	30.75	98,174	+0.04(+0.13%)
May 09, 2017	31.16	31.31	30.67	30.71	129,336	-0.53(-1.70%)
May 08, 2017	31.41	31.57	30.88	31.24	110,580	-0.16(-0.52%)
May 05, 2017	31.37	31.73	31.16	31.41	168,048	+0.04(+0.13%)
May 04, 2017	31.57	31.61	31.04	31.37	111,646	-0.25(-0.78%)
May 03, 2017	32.10	32.14	31.39	31.61	160,201	-0.74(-2.28%)
May 02, 2017	32.19	33.09	32.19	32.35	161,146	+0.16(+0.51%)

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.