Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		34.28	32.77	33.62	23,597	-0.33(-0.98%)
Jul 28, 2017	33.67	34.00	33.15	33.95	12,215	+0.52(+1.56%)
Jul 27, 2017	34.19	34.32	33.15	33.43	13,246	-0.66(-1.94%)
Jul 26, 2017	33.57	34.62	32.61	34.09	10,060	+0.66(+1.98%)
Jul 25, 2017	33.20	33.91	32.44	33.43	15,650	+0.66(+2.02%)
Jul 24, 2017	34.19	34.76	31.96	32.77	19,629	-1.42(-4.16%)
Jul 21, 2017	34.85	34.85	33.67	34.19	21,655	-0.62(-1.77%)
Jul 20, 2017		35.42	33.67	34.80	17,891	+0.38(+1.10%)
Jul 19, 2017	33.58	35.14	33.58	34.43	22,681	+0.05(+0.14%)
Jul 18, 2017	34.52	35.14	33.81	34.38	17,792	-0.19(-0.55%)
Jul 17, 2017	34.47	36.25	34.23	34.57	10,477	+0.05(+0.14%)
Jul 14, 2017	34.24	35.04	33.95	34.52	11,761	+0.24(+0.69%)
Jul 13, 2017	32.82	34.66	32.82	34.28	13,549	+1.42(+4.32%)
Jul 12, 2017	32.82	33.20	32.67	32.86	11,772	+0.14(+0.43%)
Jul 11, 2017	32.00	34.01	32.00	32.72	16,530	+0.00(+0.00%)
Jul 10, 2017	32.67	32.77	32.06	32.72	10,437	+0.00(+0.00%)
Jul 07, 2017	32.20	35.33	31.59	32.72	8,810	+0.76(+2.37%)
Jul 06, 2017	34.85	37.84	31.82	31.96	25,020	-2.41(-7.02%)
Jul 05, 2017	34.09	34.80	33.81	34.38	18,450	+0.24(+0.69%)
Jul 03, 2017	33.57	34.43	33.38	34.14	11,510	+0.62(+1.84%)
Jun 30, 2017	34.76	34.76	33.53	33.53	20,808	+0.00(+0.00%)
Jun 29, 2017	34.85	34.90	33.53	33.53	14,912	-0.90(-2.61%)
Jun 28, 2017	32.96	34.80	32.27	34.43	17,539	+0.85(+2.54%)
Jun 27, 2017	33.62	34.28	33.53	33.57	8,210	-0.80(-2.34%)
Jun 26, 2017	35.56	35.56	34.28	34.38	17,935	-0.71(-2.02%)
Jun 23, 2017	34.62	37.03	34.62	35.09	387,262	+0.33(+0.95%)
Jun 22, 2017	33.72	35.09	33.43	34.76	24,878	+2.04(+6.22%)
Jun 21, 2017	31.53	33.15	31.53	32.72	16,132	+1.37(+4.38%)
Jun 20, 2017	31.21	31.68	30.31	31.35	17,087	+0.28(+0.91%)
Jun 19, 2017	30.92	31.43	30.73	31.06	13,297	-0.28(-0.91%)
Jun 16, 2017	31.02	32.07	29.64	31.35	47,953	-0.33(-1.05%)
Jun 15, 2017	31.49	31.82	31.30	31.68	11,627	+0.00(+0.00%)
Jun 14, 2017	31.21	31.92	30.82	31.68	12,729	+0.46(+1.49%)
Jun 13, 2017	30.65	31.69	30.65	31.22	19,632	+0.94(+3.12%)
Jun 12, 2017	31.50	32.02	30.23	30.27	15,376	-1.37(-4.32%)
Jun 09, 2017	31.59	32.68	30.79	31.64	18,167	-0.33(-1.03%)
Jun 08, 2017	31.78	33.72	30.84	31.97	15,865	+0.38(+1.19%)
Jun 07, 2017	31.84	32.64	31.31	31.59	16,806	-0.47(-1.47%)
Jun 06, 2017	32.39	33.90	31.59	32.06	21,525	-0.42(-1.31%)
Jun 05, 2017	36.73	36.73	32.44	32.49	29,943	-2.88(-8.13%)
Jun 02, 2017	34.52	36.50	34.52	35.37	20,980	+0.94(+2.74%)
Jun 01, 2017	32.75	35.18	32.75	34.42	11,718	+0.90(+2.67%)
May 31, 2017	33.86	33.90	32.68	33.53	19,807	+0.28(+0.85%)
May 30, 2017		34.04	31.83	33.24	21,898	+0.42(+1.29%)
May 26, 2017	31.47	33.20	30.64	32.82	23,934	+0.42(+1.31%)
May 25, 2017	31.78	32.63	31.78	32.39	15,752	+0.05(+0.15%)
May 24, 2017	31.78	32.63	31.22	32.35	20,017	+0.52(+1.63%)
May 23, 2017	29.57	31.97	29.47	31.83	26,648	+1.65(+5.47%)
May 22, 2017	29.47	30.93	29.47	30.18	17,041	+0.61(+2.07%)
May 19, 2017	28.81	29.90	28.57	29.57	21,878	+0.75(+2.62%)
May 18, 2017	29.33	29.66	28.67	28.81	13,986	-0.71(-2.40%)
May 17, 2017	31.83	31.83	29.42	29.52	66,964	-2.03(-6.43%)
May 16, 2017	30.60	32.72	30.49	31.55	150,155	+0.80(+2.61%)
May 15, 2017	30.70	31.26	30.32	30.74	13,737	-0.19(-0.61%)
May 12, 2017	30.18	31.83	30.01	30.93	27,280	-0.71(-2.24%)
May 11, 2017	31.97	32.47	31.55	31.64	16,755	-0.66(-2.04%)
May 10, 2017	33.90	33.90	32.16	32.30	19,436	-1.60(-4.73%)
May 09, 2017	33.57	34.19	33.29	33.90	22,829	+0.52(+1.55%)
May 08, 2017	33.48	33.76	32.96	33.38	16,602	+0.28(+0.85%)
May 05, 2017	32.35	33.62	32.30	33.10	25,623	+0.71(+2.18%)
May 04, 2017	32.72	33.48	32.30	32.39	13,764	-0.42(-1.29%)
May 03, 2017	33.29	33.29	31.97	32.82	22,848	-0.80(-2.38%)
May 02, 2017	33.81	34.89	32.58	33.62	34,214	-0.19(-0.56%)

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.