Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.16	33.37	32.81	33.24	68,586	+0.12(+0.37%)
Jul 28, 2017	33.04	33.16	32.71	33.12	80,583	+0.04(+0.12%)
Jul 27, 2017	32.96	33.28	32.96	33.08	85,458	+0.16(+0.50%)
Jul 26, 2017	32.83	33.16	32.75	32.91	180,019	-0.06(-0.19%)
Jul 25, 2017	32.87	33.12	32.83	32.98	89,350	+0.14(+0.44%)
Jul 24, 2017	33.37	33.41	32.71	32.83	86,775	-0.58(-1.72%)
Jul 21, 2017	33.37	33.49	33.12	33.41	106,267	+0.29(+0.87%)
Jul 20, 2017		33.28	32.26	33.12	75,486	+0.45(+1.38%)
Jul 19, 2017	32.54	32.79	32.38	32.67	49,857	+0.25(+0.76%)
Jul 18, 2017	32.30	32.59	32.13	32.42	73,624	-0.04(-0.13%)
Jul 17, 2017	32.42	32.59	32.09	32.46	143,067	+0.04(+0.13%)
Jul 14, 2017	32.26	32.63	32.01	32.42	174,463	+0.16(+0.51%)
Jul 13, 2017	32.59	32.59	32.05	32.26	59,053	-0.37(-1.13%)
Jul 12, 2017	32.38	33.00	32.26	32.63	85,477	+0.41(+1.28%)
Jul 11, 2017	32.09	32.38	31.85	32.22	101,781	+0.08(+0.26%)
Jul 10, 2017	32.42	32.67	32.13	32.13	87,959	-0.29(-0.89%)
Jul 07, 2017	32.26	32.63	32.13	32.42	83,334	+0.25(+0.77%)
Jul 06, 2017	32.34	32.42	32.05	32.17	96,623	-0.33(-1.01%)
Jul 05, 2017	32.71	33.16	31.93	32.50	132,290	-0.16(-0.50%)
Jul 03, 2017	32.63	32.83	32.46	32.67	56,717	+0.12(+0.38%)
Jun 30, 2017	32.79	33.00	32.50	32.54	105,725	-0.29(-0.88%)
Jun 29, 2017	33.16	33.16	32.54	32.83	133,453	-0.33(-0.99%)
Jun 28, 2017	33.28	33.65	33.04	33.16	166,460	+0.08(+0.25%)
Jun 27, 2017	33.53	33.57	32.96	33.08	131,877	-0.58(-1.71%)
Jun 26, 2017	33.74	33.90	33.49	33.65	116,591	+0.04(+0.12%)
Jun 23, 2017	33.94	34.19	33.61	33.61	246,478	-0.33(-0.97%)
Jun 22, 2017	33.41	34.06	33.41	33.94	101,303	+0.53(+1.60%)
Jun 21, 2017	33.65	33.74	33.28	33.41	102,964	-0.21(-0.61%)
Jun 20, 2017	33.90	33.90	33.49	33.61	100,731	-0.29(-0.85%)
Jun 19, 2017	34.23	34.23	33.82	33.90	65,355	-0.16(-0.48%)
Jun 16, 2017	33.74	34.31	33.74	34.06	347,395	+0.00(+0.00%)
Jun 15, 2017	33.61	34.11	33.61	34.06	64,738	+0.08(+0.24%)
Jun 14, 2017	34.11	34.27	33.65	33.98	88,829	-0.16(-0.48%)
Jun 13, 2017	34.15	34.23	33.65	34.15	94,346	+0.04(+0.12%)
Jun 12, 2017	34.15	34.48	33.65	34.11	149,330	-0.08(-0.24%)
Jun 09, 2017	33.57	34.31	33.22	34.19	137,909	+0.66(+1.96%)
Jun 08, 2017	33.41	33.65	32.79	33.53	112,362	+0.04(+0.12%)
Jun 07, 2017	33.28	33.53	33.04	33.49	99,375	+0.45(+1.37%)
Jun 06, 2017	33.08	33.28	32.76	33.04	143,105	-0.16(-0.50%)
Jun 05, 2017	33.33	33.53	33.20	33.20	112,252	-0.33(-0.98%)
Jun 02, 2017	33.12	33.70	33.10	33.53	139,154	+0.49(+1.49%)
Jun 01, 2017	32.87	33.08	32.42	33.04	106,777	+0.21(+0.63%)
May 31, 2017	32.67	33.03	32.46	32.83	106,497	+0.21(+0.63%)
May 30, 2017	32.54	32.75	32.34	32.63	69,693	+0.00(+0.00%)
May 26, 2017	32.79	32.79	32.54	32.63	70,442	-0.12(-0.38%)
May 25, 2017	32.54	32.91	32.42	32.75	178,641	+0.29(+0.89%)
May 24, 2017	32.01	32.46	32.01	32.46	218,040	+0.49(+1.54%)
May 23, 2017	31.39	32.05	31.39	31.97	189,655	+0.74(+2.37%)
May 22, 2017	30.78	31.23	30.65	31.23	111,384	+0.37(+1.20%)
May 19, 2017	30.37	30.86	30.37	30.86	174,853	+0.41(+1.35%)
May 18, 2017	30.24	30.65	29.96	30.45	121,626	+0.08(+0.27%)
May 17, 2017	30.33	30.65	30.20	30.37	159,934	-0.16(-0.54%)
May 16, 2017	30.78	30.86	30.51	30.53	65,477	-0.29(-0.93%)
May 15, 2017	30.61	30.90	30.57	30.82	122,008	+0.16(+0.54%)
May 12, 2017	30.49	30.82	30.49	30.65	104,597	+0.04(+0.13%)
May 11, 2017	30.53	30.70	30.33	30.61	92,246	+0.02(+0.05%)
May 10, 2017	30.56	30.78	30.47	30.60	98,673	+0.04(+0.13%)
May 09, 2017	31.00	31.15	30.52	30.56	129,993	-0.53(-1.70%)
May 08, 2017	31.25	31.41	30.72	31.09	111,142	-0.16(-0.52%)
May 05, 2017	31.21	31.57	31.00	31.25	168,902	+0.04(+0.13%)
May 04, 2017	31.41	31.45	30.88	31.21	112,214	-0.24(-0.78%)
May 03, 2017	31.94	31.98	31.23	31.45	161,016	-0.73(-2.28%)
May 02, 2017	32.02	32.92	32.02	32.19	161,966	+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.