Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	31.90	32.10	31.65	32.10	1,256,618	+0.47(+1.50%)
Jul 28, 2017	31.76	31.98	31.36	31.63	898,202	-0.06(-0.20%)
Jul 27, 2017	33.49	33.58	31.35	31.69	3,005,118	-1.24(-3.76%)
Jul 26, 2017	32.99	33.03	32.76	32.92	1,189,392	+0.01(+0.04%)
Jul 25, 2017	33.23	33.43	32.84	32.91	1,024,854	-0.08(-0.25%)
Jul 24, 2017	32.49	33.03	32.49	32.99	2,299,253	+0.42(+1.29%)
Jul 21, 2017	32.31	32.60	32.22	32.57	574,166	+0.26(+0.81%)
Jul 20, 2017	32.33	32.64	32.14	32.31	924,157	-0.14(-0.44%)
Jul 19, 2017	32.26	32.46	32.03	32.46	1,001,781	+0.28(+0.88%)
Jul 18, 2017	32.21	32.31	32.03	32.18	553,892	-0.16(-0.51%)
Jul 17, 2017	31.78	32.34	31.57	32.34	850,508	+0.56(+1.75%)
Jul 14, 2017	31.55	32.03	31.42	31.78	671,597	+0.17(+0.54%)
Jul 13, 2017	31.43	31.73	31.26	31.61	777,959	+0.18(+0.57%)
Jul 12, 2017	31.94	31.99	31.36	31.43	924,318	-0.30(-0.93%)
Jul 11, 2017	32.37	32.45	31.72	31.73	922,592	-0.64(-1.97%)
Jul 10, 2017	31.96	32.37	31.84	32.37	942,136	+0.35(+1.09%)
Jul 07, 2017	32.11	32.38	31.90	32.02	499,606	+0.03(+0.09%)
Jul 06, 2017	32.02	32.23	31.77	31.99	1,359,858	-0.18(-0.56%)
Jul 05, 2017	32.50	32.53	32.06	32.17	884,334	-0.35(-1.08%)
Jul 03, 2017	32.02	32.52	31.92	32.52	397,773	+0.68(+2.14%)
Jun 30, 2017	32.10	32.24	31.68	31.84	718,692	-0.18(-0.56%)
Jun 29, 2017	32.62	32.73	31.61	32.02	1,107,745	-0.15(-0.47%)
Jun 28, 2017	32.13	32.53	32.09	32.17	1,066,721	+0.34(+1.08%)
Jun 27, 2017	31.63	32.31	31.55	31.82	1,272,679	+0.32(+1.00%)
Jun 26, 2017	31.47	31.75	31.31	31.51	790,346	+0.06(+0.20%)
Jun 23, 2017	31.36	31.51	30.99	31.45	3,306,820	+0.15(+0.48%)
Jun 22, 2017	31.58	31.66	31.30	31.30	440,991	-0.28(-0.89%)
Jun 21, 2017	31.22	31.75	31.22	31.58	876,097	+0.33(+1.06%)
Jun 20, 2017	31.36	31.66	31.25	31.25	814,772	-0.37(-1.17%)
Jun 19, 2017	31.42	31.87	31.20	31.62	1,020,248	+0.45(+1.46%)
Jun 16, 2017	30.65	31.17	30.59	31.17	917,726	+0.36(+1.18%)
Jun 15, 2017	30.40	30.80	30.23	30.80	1,033,352	+0.01(+0.02%)
Jun 14, 2017	30.85	30.92	30.40	30.79	1,093,355	-0.25(-0.80%)
Jun 13, 2017	31.17	31.17	30.58	31.04	811,915	+0.02(+0.07%)
Jun 12, 2017	30.79	31.03	30.20	31.02	971,959	+0.19(+0.62%)
Jun 09, 2017	30.87	31.18	30.58	30.83	980,737	-0.01(-0.02%)
Jun 08, 2017	30.86	31.00	30.58	30.84	1,107,665	-0.02(-0.07%)
Jun 07, 2017	30.92	31.25	30.68	30.86	579,366	-0.06(-0.20%)
Jun 06, 2017	30.68	30.92	30.50	30.92	684,241	-0.03(-0.09%)
Jun 05, 2017	30.79	31.21	30.75	30.95	1,451,729	+0.13(+0.42%)
Jun 02, 2017	30.92	31.12	30.68	30.81	782,940	-0.24(-0.77%)
Jun 01, 2017	30.70	31.15	30.62	31.06	973,407	+0.47(+1.55%)
May 31, 2017	30.68	30.79	30.26	30.58	911,671	-0.08(-0.27%)
May 30, 2017	30.92	30.97	30.65	30.66	946,936	-0.23(-0.76%)
May 26, 2017	30.38	30.95	30.33	30.90	851,530	+0.40(+1.31%)
May 25, 2017	30.35	30.66	30.25	30.50	617,595	+0.30(+1.00%)
May 24, 2017	30.29	30.35	29.95	30.20	840,900	+0.02(+0.07%)
May 23, 2017	30.23	30.34	29.88	30.18	923,201	-0.17(-0.57%)
May 22, 2017	30.57	30.73	30.27	30.35	588,393	-0.03(-0.09%)
May 19, 2017	30.11	30.66	29.97	30.37	655,479	+0.44(+1.47%)
May 18, 2017	29.78	30.03	29.45	29.94	1,567,345	+0.02(+0.07%)
May 17, 2017	30.39	30.66	29.91	29.91	1,096,144	-1.22(-3.93%)
May 16, 2017	31.33	31.40	30.86	31.14	1,138,481	-0.16(-0.53%)
May 15, 2017	30.65	31.43	30.65	31.30	825,711	+0.63(+2.06%)
May 12, 2017	30.59	30.77	30.48	30.67	870,911	-0.01(-0.04%)
May 11, 2017	30.57	30.82	30.44	30.68	1,141,308	+0.07(+0.22%)
May 10, 2017	30.04	30.74	29.98	30.62	1,502,332	+0.58(+1.94%)
May 09, 2017	29.74	30.06	29.74	30.03	869,821	+0.40(+1.35%)
May 08, 2017	29.36	29.76	29.30	29.63	1,737,011	+0.18(+0.61%)
May 05, 2017	29.67	29.78	29.38	29.45	4,499,951	-0.20(-0.67%)
May 04, 2017	30.24	30.26	29.63	29.65	1,617,843	-0.42(-1.39%)
May 03, 2017	29.54	30.16	29.32	30.07	2,443,599	+0.52(+1.77%)
May 02, 2017	29.34	29.68	28.89	29.55	2,909,220	+0.20(+0.67%)

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.