Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	32.77	32.77	32.74	32.77	1,056	+0.00(+0.00%)
Jul 28, 2017	32.77	32.77	32.69	32.77	2,563	-0.16(-0.50%)
Jul 27, 2017	32.91	33.04	32.85	32.93	2,160	-0.03(-0.08%)
Jul 26, 2017	32.85	32.96	32.84	32.96	2,236	+0.07(+0.21%)
Jul 25, 2017	32.89	32.89	32.89	32.89	516	+0.08(+0.23%)
Jul 24, 2017	32.83	32.83	32.81	32.81	3,568	-0.17(-0.51%)
Jul 21, 2017	33.10	33.10	32.87	32.98	10,121	-0.50(-1.49%)
Jul 20, 2017	33.37	33.48	33.37	33.48	598	+0.12(+0.35%)
Jul 19, 2017	33.18	33.37	33.17	33.37	547	+0.15(+0.46%)
Jul 18, 2017	33.15	33.24	33.13	33.21	3,361	-0.20(-0.60%)
Jul 17, 2017	33.44	33.44	33.41	33.41	383	+0.02(+0.05%)
Jul 14, 2017	33.22	33.39	33.22	33.39	463	+0.25(+0.77%)
Jul 13, 2017	33.06	33.18	33.06	33.14	4,493	-0.01(-0.03%)
Jul 12, 2017	32.95	33.24	32.95	33.15	523	+0.36(+1.10%)
Jul 11, 2017	32.68	32.81	32.68	32.79	4,063	+0.31(+0.95%)
Jul 10, 2017	32.56	32.56	32.41	32.48	14,992	-0.15(-0.46%)
Jul 07, 2017	32.50	32.63	32.43	32.63	28,920	+0.24(+0.73%)
Jul 06, 2017	32.48	32.48	32.39	32.39	7,767	-0.12(-0.38%)
Jul 05, 2017	32.62	32.62	32.52	32.52	6,726	-0.18(-0.54%)
Jul 03, 2017	32.59	32.69	32.57	32.69	986	+0.39(+1.20%)
Jun 30, 2017	32.28	32.30	32.28	32.30	521	+0.11(+0.33%)
Jun 29, 2017	32.38	32.38	32.20	32.20	1,276	-0.27(-0.83%)
Jun 28, 2017	32.37	32.47	32.37	32.47	1,233	+0.22(+0.68%)
Jun 27, 2017	32.14	32.28	32.14	32.25	1,129	-0.05(-0.14%)
Jun 26, 2017	32.28	32.32	32.28	32.30	740	+0.24(+0.75%)
Jun 23, 2017	32.11	32.11	32.06	32.06	262	-0.16(-0.49%)
Jun 22, 2017	32.15	32.22	32.11	32.22	2,313	+0.16(+0.50%)
Jun 21, 2017	32.13	32.13	32.06	32.06	983	+0.06(+0.18%)
Jun 20, 2017	32.00	32.00	32.00	32.00	329	-0.23(-0.70%)
Jun 19, 2017	32.26	32.26	32.19	32.23	1,123	+0.13(+0.42%)
Jun 16, 2017	32.06	32.09	32.06	32.09	493	-0.04(-0.12%)
Jun 15, 2017	32.12	32.14	32.04	32.13	3,589	-0.42(-1.29%)
Jun 14, 2017	32.61	32.61	32.55	32.55	403	+0.00(+0.00%)
Jun 13, 2017	32.47	32.55	32.47	32.55	2,225	+0.39(+1.21%)
Jun 09, 2017		32.16	32.16	32.16	105	-0.11(-0.35%)
Jun 08, 2017	32.13	32.27	32.13	32.27	2,185	+0.02(+0.05%)
Jun 07, 2017	32.26	32.26	32.25	32.26	830	+0.03(+0.08%)
Jun 06, 2017	32.28	32.28	32.23	32.23	491	-0.10(-0.30%)
Jun 05, 2017	32.32	32.43	32.27	32.33	7,389	-0.28(-0.87%)
Jun 02, 2017	32.42	32.61	32.41	32.61	1,695	+0.49(+1.53%)
Jun 01, 2017	31.87	32.18	31.71	32.12	4,724	+0.44(+1.40%)
May 31, 2017	31.71	31.90	31.66	31.67	4,951	+0.06(+0.19%)
May 30, 2017	31.56	31.61	31.56	31.61	967	+0.17(+0.55%)
May 26, 2017	31.34	31.45	31.31	31.44	2,329	-0.07(-0.23%)
May 25, 2017	31.42	31.58	31.42	31.51	2,959	-0.00(-0.01%)
May 24, 2017	31.55	31.55	31.49	31.52	3,176	-0.16(-0.49%)
May 23, 2017	31.67	31.69	31.67	31.67	618	-0.17(-0.53%)
May 22, 2017	31.81	31.84	31.78	31.84	3,095	+0.13(+0.41%)
May 19, 2017	31.65	31.71	31.65	31.71	576	+0.36(+1.13%)
May 18, 2017	31.36	31.36	31.36	31.36	115	+0.05(+0.15%)
May 17, 2017	31.54	31.54	31.31	31.31	802	-0.34(-1.07%)
May 16, 2017	31.77	31.77	31.65	31.65	784	+0.03(+0.09%)
May 15, 2017	31.60	31.62	31.60	31.62	610	+0.15(+0.48%)
May 12, 2017	31.41	31.47	31.41	31.47	1,003	-0.01(-0.02%)
May 11, 2017	31.56	31.56	31.44	31.48	1,208	+0.03(+0.10%)
May 10, 2017	31.54	31.54	31.44	31.44	458	-0.07(-0.21%)
May 09, 2017	31.46	31.54	31.39	31.51	1,431	-0.15(-0.47%)
May 08, 2017	31.66	31.66	31.66	31.66	285	+0.04(+0.12%)
May 05, 2017	31.26	31.62	31.26	31.62	974	+0.40(+1.28%)
May 04, 2017	31.27	31.27	31.17	31.22	2,383	-0.05(-0.16%)
May 03, 2017	31.15	31.27	31.15	31.27	2,858	-0.09(-0.29%)
May 02, 2017	31.47	31.47	31.31	31.36	4,420	-0.17(-0.52%)

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.