Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.16	33.50	32.70	33.43	751,446	+0.35(+1.06%)
Jul 28, 2017	32.53	33.34	32.29	33.08	787,970	+0.83(+2.57%)
Jul 27, 2017	32.15	32.57	32.02	32.25	1,088,719	+0.11(+0.34%)
Jul 26, 2017	32.05	32.25	32.00	32.14	463,397	+0.08(+0.25%)
Jul 25, 2017	31.68	32.14	31.41	32.06	812,280	+0.35(+1.10%)
Jul 24, 2017	31.57	32.28	31.44	31.71	514,306	+0.14(+0.44%)
Jul 21, 2017	32.21	32.31	31.44	31.57	499,171	-0.65(-2.02%)
Jul 20, 2017	32.52	32.66	32.22	32.22	476,497	-0.30(-0.92%)
Jul 19, 2017	32.57	32.68	32.42	32.52	1,077,508	+0.12(+0.37%)
Jul 18, 2017	32.47	32.62	32.14	32.40	837,743	+0.10(+0.31%)
Jul 17, 2017	31.99	32.37	31.82	32.30	389,368	+0.34(+1.06%)
Jul 14, 2017	31.77	32.00	31.73	31.96	422,791	+0.32(+1.01%)
Jul 13, 2017	31.56	31.67	31.38	31.64	201,927	+0.11(+0.35%)
Jul 12, 2017	31.29	31.73	31.20	31.53	307,020	+0.43(+1.38%)
Jul 11, 2017	31.30	31.32	30.90	31.10	422,836	-0.21(-0.67%)
Jul 10, 2017	31.31	31.52	31.18	31.31	531,043	-0.06(-0.19%)
Jul 07, 2017	31.47	31.48	31.21	31.37	417,089	-0.04(-0.13%)
Jul 06, 2017	31.77	31.98	31.37	31.41	423,945	-0.52(-1.63%)
Jul 05, 2017	32.28	32.28	31.77	31.93	507,119	-0.38(-1.18%)
Jul 03, 2017	32.00	32.38	31.93	32.31	175,453	+0.41(+1.29%)
Jun 30, 2017	32.24	32.46	31.88	31.90	514,974	-0.18(-0.56%)
Jun 29, 2017	32.32	32.37	32.00	32.08	597,428	-0.34(-1.05%)
Jun 28, 2017	32.44	32.75	32.39	32.42	288,973	+0.06(+0.19%)
Jun 27, 2017	32.62	32.74	32.25	32.36	356,707	-0.30(-0.92%)
Jun 26, 2017	32.69	32.81	32.52	32.66	196,897	+0.08(+0.25%)
Jun 23, 2017	32.53	32.85	32.49	32.58	537,861	+0.00(+0.00%)
Jun 22, 2017	32.24	32.66	32.04	32.58	423,134	+0.35(+1.09%)
Jun 21, 2017	31.80	32.31	31.67	32.23	822,870	+0.43(+1.35%)
Jun 20, 2017	31.98	32.12	31.59	31.80	659,316	-0.22(-0.69%)
Jun 19, 2017	32.20	32.22	31.90	32.02	478,304	-0.16(-0.50%)
Jun 16, 2017	32.46	32.65	32.03	32.18	660,382	-0.51(-1.56%)
Jun 15, 2017	32.62	33.01	32.62	32.69	529,513	-0.15(-0.46%)
Jun 14, 2017	32.87	33.07	32.43	32.84	834,147	+0.10(+0.31%)
Jun 13, 2017	32.87	32.96	32.66	32.74	488,836	-0.38(-1.15%)
Jun 12, 2017	32.81	33.30	32.78	33.12	383,686	+0.28(+0.85%)
Jun 09, 2017	32.64	32.92	32.50	32.84	486,781	+0.23(+0.71%)
Jun 08, 2017	32.64	32.75	32.49	32.61	397,756	-0.02(-0.06%)
Jun 07, 2017	32.66	32.85	32.54	32.63	472,616	+0.03(+0.09%)
Jun 06, 2017	32.86	32.86	32.36	32.60	321,032	-0.29(-0.88%)
Jun 05, 2017	32.75	32.97	32.63	32.89	364,831	+0.03(+0.09%)
Jun 02, 2017	32.74	33.22	32.73	32.86	315,986	+0.25(+0.77%)
Jun 01, 2017	32.27	32.65	32.08	32.61	304,741	+0.30(+0.93%)
May 31, 2017	32.14	32.39	31.97	32.31	318,501	+0.17(+0.53%)
May 30, 2017	32.40	32.50	32.14	32.14	165,677	-0.31(-0.96%)
May 26, 2017	32.66	32.86	32.29	32.45	142,586	-0.23(-0.70%)
May 25, 2017	32.75	32.89	32.58	32.68	148,208	-0.02(-0.06%)
May 24, 2017	32.67	32.97	32.60	32.70	212,764	+0.12(+0.37%)
May 23, 2017	32.71	32.75	32.39	32.58	302,788	-0.03(-0.09%)
May 22, 2017	32.41	32.69	32.32	32.61	376,548	+0.19(+0.59%)
May 19, 2017	32.23	32.76	32.09	32.42	406,523	+0.19(+0.59%)
May 18, 2017	31.62	32.37	31.39	32.23	605,441	+0.70(+2.22%)
May 17, 2017	31.37	31.71	31.21	31.53	413,661	+0.06(+0.19%)
May 16, 2017	31.77	31.90	31.15	31.47	352,344	+0.12(+0.38%)
May 15, 2017	30.99	31.45	30.99	31.35	278,031	+0.36(+1.16%)
May 12, 2017	30.98	31.14	30.90	30.99	149,780	-0.04(-0.13%)
May 11, 2017	31.09	31.16	30.64	31.03	404,649	-0.24(-0.77%)
May 10, 2017	30.68	31.31	30.62	31.27	372,744	+0.58(+1.89%)
May 09, 2017	31.06	31.10	30.59	30.69	351,109	-0.34(-1.10%)
May 08, 2017	31.33	31.33	30.81	31.03	254,034	-0.22(-0.70%)
May 05, 2017	31.06	31.52	31.06	31.25	418,409	+0.25(+0.81%)
May 04, 2017	31.03	31.12	30.64	31.00	405,954	-0.19(-0.61%)
May 03, 2017	31.94	32.06	31.15	31.19	422,843	-0.72(-2.26%)
May 02, 2017	31.95	32.15	31.77	31.91	483,941	-0.02(-0.06%)

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.