Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	31.87	32.12	31.48	31.48	92,531	-0.39(-1.23%)
Jul 28, 2017	31.33	31.97	31.33	31.87	88,852	+0.49(+1.56%)
Jul 27, 2017	31.63	32.07	31.28	31.38	87,287	-0.05(-0.16%)
Jul 26, 2017	32.56	32.56	31.43	31.43	66,821	-1.13(-3.47%)
Jul 25, 2017	31.82	33.20	31.82	32.56	237,757	+0.93(+2.95%)
Jul 24, 2017	31.53	31.80	30.60	31.63	135,193	+0.20(+0.62%)
Jul 21, 2017	32.07	32.07	31.14	31.43	377,800	-0.25(-0.78%)
Jul 20, 2017	31.28	31.80	31.14	31.68	104,869	+0.34(+1.10%)
Jul 19, 2017	31.48	31.68	30.55	31.33	185,659	-0.15(-0.47%)
Jul 18, 2017	31.97	32.17	31.23	31.48	88,158	-0.44(-1.38%)
Jul 17, 2017	32.02	32.41	31.58	31.92	146,446	+0.10(+0.31%)
Jul 14, 2017	30.20	32.36	30.05	31.82	261,894	+1.62(+5.37%)
Jul 13, 2017	30.25	30.45	29.81	30.20	56,474	-0.05(-0.16%)
Jul 12, 2017	30.06	30.55	29.91	30.25	89,248	+0.29(+0.98%)
Jul 11, 2017	29.96	30.35	29.56	29.96	86,455	-0.05(-0.16%)
Jul 10, 2017	29.96	30.50	29.86	30.01	55,716	-0.15(-0.49%)
Jul 07, 2017	29.81	30.25	29.66	30.15	56,795	+0.39(+1.32%)
Jul 06, 2017	30.25	30.50	29.66	29.76	67,099	-0.59(-1.94%)
Jul 05, 2017	30.74	30.79	29.91	30.35	78,216	-0.39(-1.28%)
Jul 03, 2017	30.20	30.89	30.15	30.74	45,371	+0.74(+2.46%)
Jun 30, 2017	29.81	30.30	29.66	30.01	93,843	+0.20(+0.66%)
Jun 29, 2017	30.20	30.50	29.56	29.81	45,007	-0.44(-1.46%)
Jun 28, 2017	29.81	30.35	29.61	30.25	63,701	+0.74(+2.50%)
Jun 27, 2017	30.01	30.35	29.52	29.52	73,964	-0.49(-1.64%)
Jun 26, 2017	30.11	30.40	29.61	30.01	57,057	-0.15(-0.49%)
Jun 23, 2017	29.91	30.30	29.61	30.15	169,993	+0.25(+0.82%)
Jun 22, 2017	29.71	30.20	29.71	29.91	63,711	+0.29(+0.99%)
Jun 21, 2017	30.06	30.20	29.37	29.61	138,291	-0.49(-1.63%)
Jun 20, 2017	30.35	30.35	29.76	30.11	50,976	-0.29(-0.97%)
Jun 19, 2017	30.45	30.89	30.25	30.40	45,798	+0.10(+0.32%)
Jun 16, 2017	30.01	30.79	29.91	30.30	139,867	-0.10(-0.32%)
Jun 15, 2017	30.30	30.84	29.86	30.40	96,100	-0.29(-0.96%)
Jun 14, 2017	30.99	30.99	30.11	30.69	98,798	-0.29(-0.95%)
Jun 13, 2017	31.19	31.38	30.89	30.99	62,423	-0.15(-0.47%)
Jun 12, 2017	31.48	32.07	31.04	31.14	135,021	-0.34(-1.09%)
Jun 09, 2017	30.50	31.53	30.50	31.48	118,987	+1.03(+3.39%)
Jun 08, 2017	29.76	30.65	29.66	30.45	80,953	+0.64(+2.14%)
Jun 07, 2017	29.86	30.01	29.61	29.81	54,981	-0.15(-0.49%)
Jun 06, 2017	29.91	30.20	29.86	29.96	58,617	-0.25(-0.81%)
Jun 05, 2017	30.45	31.04	30.15	30.20	93,422	-0.34(-1.13%)
Jun 02, 2017	30.06	31.33	29.86	30.55	93,289	+0.59(+1.97%)
Jun 01, 2017	29.71	30.15	29.42	29.96	186,570	+0.20(+0.66%)
May 31, 2017	29.96	30.12	29.22	29.76	104,966	-0.20(-0.66%)
May 30, 2017	29.96	30.20	29.52	29.96	175,711	-0.25(-0.81%)
May 26, 2017	30.11	30.35	29.91	30.20	64,346	-0.05(-0.16%)
May 25, 2017	30.30	30.45	29.96	30.25	95,278	+0.20(+0.65%)
May 24, 2017	30.74	31.09	29.96	30.06	116,554	-0.69(-2.24%)
May 23, 2017	30.35	30.99	30.06	30.74	115,182	+0.39(+1.29%)
May 22, 2017	30.20	30.45	29.76	30.35	122,057	+0.34(+1.15%)
May 19, 2017	29.37	30.25	29.32	30.01	166,800	+0.54(+1.83%)
May 18, 2017	29.37	29.81	29.22	29.47	145,849	-0.20(-0.66%)
May 17, 2017	30.20	30.50	29.27	29.66	123,156	-1.18(-3.82%)
May 16, 2017	31.38	31.77	30.35	30.84	182,551	-0.59(-1.88%)
May 15, 2017	31.38	31.43	31.23	31.43	180,383	+0.34(+1.11%)
May 12, 2017	31.58	31.58	30.65	31.09	195,661	-1.08(-3.36%)
May 11, 2017	32.07	32.41	31.73	32.17	135,455	+0.04(+0.11%)
May 10, 2017	32.77	32.95	31.93	32.13	164,081	-0.69(-2.09%)
May 09, 2017	31.98	32.87	31.49	32.82	206,184	+0.83(+2.61%)
May 08, 2017	32.23	32.52	31.84	31.98	153,970	-0.29(-0.91%)
May 05, 2017	34.14	35.37	32.13	32.28	194,413	-0.78(-2.37%)
May 04, 2017	33.75	33.75	32.62	33.06	138,342	-0.54(-1.61%)
May 03, 2017	33.55	34.09	33.41	33.60	177,194	-0.05(-0.15%)
May 02, 2017	33.75	33.99	33.41	33.65	77,409	+0.05(+0.15%)

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.