Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	32.31	32.51	32.06	32.51	1,240,619	+0.48(+1.50%)
Jul 28, 2017	32.17	32.39	31.77	32.03	886,766	-0.06(-0.20%)
Jul 27, 2017	33.93	34.01	31.76	32.10	2,966,856	-1.25(-3.76%)
Jul 26, 2017	33.41	33.46	33.18	33.35	1,174,248	+0.01(+0.04%)
Jul 25, 2017	33.66	33.86	33.26	33.34	1,011,805	-0.08(-0.25%)
Jul 24, 2017	32.91	33.46	32.91	33.42	2,269,978	+0.42(+1.29%)
Jul 21, 2017	32.73	33.02	32.64	32.99	566,856	+0.26(+0.81%)
Jul 20, 2017	32.74	33.06	32.56	32.73	912,391	-0.15(-0.44%)
Jul 19, 2017	32.67	32.88	32.45	32.88	989,026	+0.29(+0.88%)
Jul 18, 2017	32.63	32.73	32.44	32.59	546,839	-0.17(-0.51%)
Jul 17, 2017	32.19	32.76	31.98	32.76	839,679	+0.56(+1.75%)
Jul 14, 2017	31.96	32.44	31.82	32.19	663,046	+0.17(+0.54%)
Jul 13, 2017	31.84	32.14	31.66	32.02	768,053	+0.18(+0.57%)
Jul 12, 2017	32.35	32.40	31.76	31.84	912,549	-0.30(-0.93%)
Jul 11, 2017	32.79	32.87	32.13	32.14	910,845	-0.65(-1.97%)
Jul 10, 2017	32.37	32.79	32.25	32.79	930,140	+0.35(+1.09%)
Jul 07, 2017	32.53	32.80	32.31	32.43	493,245	+0.03(+0.09%)
Jul 06, 2017	32.43	32.65	32.18	32.40	1,342,544	-0.18(-0.56%)
Jul 05, 2017	32.92	32.95	32.47	32.58	873,075	-0.36(-1.08%)
Jul 03, 2017	32.43	32.94	32.33	32.94	392,709	+0.69(+2.14%)
Jun 30, 2017	32.51	32.65	32.09	32.25	709,541	-0.18(-0.56%)
Jun 29, 2017	33.04	33.15	32.02	32.43	1,093,641	-0.15(-0.47%)
Jun 28, 2017	32.55	32.95	32.50	32.58	1,053,139	+0.35(+1.08%)
Jun 27, 2017	32.03	32.73	31.96	32.24	1,256,475	+0.32(+1.00%)
Jun 26, 2017	31.88	32.16	31.71	31.92	780,283	+0.06(+0.20%)
Jun 23, 2017	31.76	31.92	31.39	31.85	3,264,716	+0.15(+0.48%)
Jun 22, 2017	31.98	32.07	31.70	31.70	435,376	-0.29(-0.89%)
Jun 21, 2017	31.62	32.16	31.62	31.98	864,942	+0.33(+1.06%)
Jun 20, 2017	31.77	32.07	31.65	31.65	804,398	-0.38(-1.17%)
Jun 19, 2017	31.82	32.28	31.60	32.03	1,007,258	+0.46(+1.46%)
Jun 16, 2017	31.05	31.57	30.99	31.57	906,041	+0.37(+1.18%)
Jun 15, 2017	30.79	31.20	30.62	31.20	1,020,195	+0.01(+0.02%)
Jun 14, 2017	31.25	31.32	30.79	31.19	1,079,434	-0.25(-0.80%)
Jun 13, 2017	31.57	31.57	30.98	31.44	801,577	+0.02(+0.07%)
Jun 12, 2017	31.18	31.43	30.59	31.42	959,584	+0.19(+0.62%)
Jun 09, 2017	31.27	31.58	30.98	31.23	968,249	-0.01(-0.02%)
Jun 08, 2017	31.26	31.40	30.98	31.23	1,093,562	-0.02(-0.07%)
Jun 07, 2017	31.32	31.66	31.08	31.25	571,989	-0.06(-0.20%)
Jun 06, 2017	31.08	31.32	30.89	31.32	675,529	-0.03(-0.09%)
Jun 05, 2017	31.18	31.61	31.15	31.34	1,433,245	+0.13(+0.42%)
Jun 02, 2017	31.32	31.52	31.08	31.21	772,971	-0.24(-0.77%)
Jun 01, 2017	31.10	31.55	31.02	31.46	961,013	+0.48(+1.55%)
May 31, 2017	31.08	31.18	30.66	30.98	900,063	-0.08(-0.27%)
May 30, 2017	31.32	31.37	31.05	31.06	934,880	-0.24(-0.76%)
May 26, 2017	30.77	31.35	30.72	31.30	840,687	+0.40(+1.31%)
May 25, 2017	30.75	31.05	30.64	30.89	609,732	+0.31(+1.00%)
May 24, 2017	30.68	30.75	30.34	30.59	830,193	+0.02(+0.07%)
May 23, 2017	30.62	30.73	30.27	30.56	911,447	-0.17(-0.57%)
May 22, 2017	30.96	31.12	30.66	30.74	580,902	-0.03(-0.09%)
May 19, 2017	30.50	31.06	30.36	30.77	647,133	+0.45(+1.47%)
May 18, 2017	30.17	30.42	29.83	30.32	1,547,389	+0.02(+0.07%)
May 17, 2017	30.78	31.05	30.30	30.30	1,082,188	-1.24(-3.93%)
May 16, 2017	31.73	31.80	31.26	31.54	1,123,985	-0.17(-0.53%)
May 15, 2017	31.05	31.84	31.05	31.71	815,198	+0.64(+2.06%)
May 12, 2017	30.98	31.16	30.88	31.07	859,822	-0.01(-0.05%)
May 11, 2017	30.97	31.22	30.84	31.08	1,126,776	+0.07(+0.22%)
May 10, 2017	30.43	31.14	30.37	31.01	1,483,204	+0.59(+1.95%)
May 09, 2017	30.13	30.45	30.13	30.42	858,746	+0.40(+1.34%)
May 08, 2017	29.74	30.14	29.68	30.01	1,714,895	+0.18(+0.61%)
May 05, 2017	30.05	30.17	29.76	29.83	4,442,656	-0.20(-0.67%)
May 04, 2017	30.63	30.66	30.01	30.04	1,597,244	-0.42(-1.39%)
May 03, 2017	29.92	30.55	29.69	30.46	2,412,486	+0.53(+1.77%)
May 02, 2017	29.72	30.06	29.26	29.93	2,872,179	+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.