Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	32.42	32.62	32.35	32.59	19,657	+0.18(+0.55%)
Jul 28, 2017	32.26	32.46	32.26	32.41	37,117	+0.16(+0.50%)
Jul 27, 2017	32.24	32.27	32.04	32.25	83,286	-0.09(-0.29%)
Jul 26, 2017	32.05	32.37	31.95	32.34	35,314	+0.30(+0.94%)
Jul 25, 2017	32.15	32.15	32.00	32.04	41,531	-0.06(-0.18%)
Jul 24, 2017	32.14	32.14	32.08	32.10	4,034	-0.07(-0.20%)
Jul 21, 2017	32.05	32.19	32.04	32.17	35,670	+0.21(+0.65%)
Jul 20, 2017	31.78	32.08	31.78	31.96	16,557	+0.31(+0.98%)
Jul 19, 2017	31.70	31.81	31.62	31.65	66,112	-0.24(-0.74%)
Jul 18, 2017	31.76	31.93	31.76	31.88	83,203	+0.36(+1.13%)
Jul 17, 2017	31.50	31.59	31.42	31.53	50,017	+0.05(+0.15%)
Jul 14, 2017	31.44	31.49	31.37	31.48	188,221	+0.20(+0.63%)
Jul 13, 2017	31.40	31.40	31.18	31.28	45,061	+0.01(+0.03%)
Jul 12, 2017	31.32	31.32	31.21	31.27	14,368	-0.06(-0.18%)
Jul 11, 2017	31.16	31.38	31.11	31.33	32,296	+0.12(+0.39%)
Jul 10, 2017	31.19	31.34	31.13	31.21	49,375	+0.04(+0.12%)
Jul 07, 2017	31.12	31.25	31.08	31.17	19,642	-0.03(-0.09%)
Jul 06, 2017	31.15	31.26	31.08	31.20	21,691	+0.10(+0.33%)
Jul 05, 2017	31.03	31.12	30.99	31.09	463,356	-0.14(-0.45%)
Jul 03, 2017	31.27	31.27	31.08	31.24	12,801	-0.04(-0.12%)
Jun 30, 2017	31.28	31.29	31.22	31.27	10,092	-0.06(-0.19%)
Jun 29, 2017	31.18	31.37	31.18	31.33	27,856	+0.09(+0.28%)
Jun 28, 2017	31.23	31.29	31.15	31.24	37,179	+0.13(+0.42%)
Jun 27, 2017	30.98	31.15	30.96	31.11	24,839	+0.10(+0.33%)
Jun 26, 2017	31.04	31.07	30.87	31.01	26,155	+0.06(+0.18%)
Jun 23, 2017	30.86	31.06	30.86	30.95	13,928	+0.17(+0.55%)
Jun 22, 2017	30.79	30.91	30.77	30.78	19,404	+0.00(+0.00%)
Jun 21, 2017	30.78	30.92	30.72	30.78	24,031	+0.08(+0.28%)
Jun 20, 2017	30.77	30.80	30.68	30.70	23,399	-0.07(-0.21%)
Jun 19, 2017	30.90	30.92	30.74	30.77	45,488	-0.12(-0.40%)
Jun 16, 2017	30.79	30.93	30.76	30.89	248,736	+0.15(+0.49%)
Jun 15, 2017	30.78	30.91	30.70	30.74	65,792	-0.28(-0.91%)
Jun 14, 2017	31.14	31.24	31.00	31.02	22,558	+0.11(+0.36%)
Jun 13, 2017	30.91	30.98	30.85	30.91	7,545	-0.04(-0.12%)
Jun 12, 2017	30.88	30.95	30.86	30.94	42,791	-0.08(-0.24%)
Jun 09, 2017	30.84	31.06	30.84	31.02	36,822	-0.12(-0.39%)
Jun 08, 2017	31.13	31.14	30.95	31.14	8,129	-0.05(-0.15%)
Jun 07, 2017	31.17	31.20	30.96	31.19	21,074	-0.04(-0.12%)
Jun 06, 2017	31.13	31.23	31.13	31.23	20,474	+0.08(+0.27%)
Jun 05, 2017	31.04	31.21	31.04	31.14	40,706	-0.09(-0.30%)
Jun 02, 2017	31.05	31.26	31.05	31.24	79,559	+0.17(+0.54%)
Jun 01, 2017	31.02	31.10	30.96	31.07	55,745	-0.02(-0.06%)
May 31, 2017	31.06	31.10	31.03	31.08	16,173	+0.09(+0.30%)
May 30, 2017	30.87	30.99	30.84	30.99	70,221	+0.18(+0.58%)
May 26, 2017	30.92	30.93	30.77	30.81	65,936	-0.12(-0.40%)
May 25, 2017	30.84	30.99	30.80	30.93	7,391	-0.08(-0.27%)
May 24, 2017	30.81	31.04	30.76	31.02	277,759	+0.17(+0.55%)
May 23, 2017	30.93	30.98	30.76	30.85	5,567	-0.12(-0.39%)
May 22, 2017	31.00	31.01	30.87	30.97	34,954	+0.05(+0.15%)
May 19, 2017	30.77	30.94	30.77	30.92	17,341	+0.19(+0.61%)
May 18, 2017	30.72	30.79	30.65	30.74	22,032	-0.04(-0.12%)
May 17, 2017	30.56	30.79	30.56	30.77	70,876	+0.31(+1.01%)
May 16, 2017	30.40	30.53	30.39	30.47	14,542	+0.13(+0.44%)
May 15, 2017	30.18	30.33	30.15	30.33	47,856	+0.16(+0.53%)
May 12, 2017	30.05	30.19	30.05	30.17	29,906	+0.18(+0.60%)
May 11, 2017	29.99	30.03	29.87	29.99	28,734	+0.00(+0.00%)
May 10, 2017	30.07	30.07	29.88	29.99	13,166	+0.00(+0.00%)
May 09, 2017	30.06	30.07	29.96	29.99	16,207	-0.07(-0.22%)
May 08, 2017	30.23	30.23	30.06	30.06	24,112	-0.24(-0.81%)
May 05, 2017	30.28	30.30	30.12	30.30	7,127	+0.03(+0.09%)
May 04, 2017	30.09	30.28	30.04	30.28	8,609	+0.18(+0.59%)
May 03, 2017	30.00	30.16	30.00	30.10	34,754	-0.10(-0.34%)
May 02, 2017	30.10	30.20	30.04	30.20	42,206	+0.11(+0.37%)

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.