Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.88	34.88	34.34	34.57	155,000	-0.22(-0.64%)
Jul 28, 2017	33.94	34.92	33.77	34.79	154,437	+0.80(+2.35%)
Jul 27, 2017	34.21	34.92	33.28	33.99	212,594	-0.22(-0.65%)
Jul 26, 2017	34.12	34.43	33.94	34.21	133,135	+0.04(+0.13%)
Jul 25, 2017	34.17	34.48	34.05	34.17	181,458	+0.04(+0.13%)
Jul 24, 2017	35.05	35.10	33.85	34.12	145,409	-0.98(-2.78%)
Jul 21, 2017	35.19	35.23	34.48	35.10	249,971	+0.62(+1.80%)
Jul 20, 2017	33.99	34.65	33.94	34.48	118,364	+0.58(+1.70%)
Jul 19, 2017	33.45	33.92	33.41	33.90	93,703	+0.44(+1.33%)
Jul 18, 2017	33.01	33.50	32.79	33.45	93,574	+0.36(+1.07%)
Jul 17, 2017	33.06	33.32	32.88	33.10	128,472	-0.09(-0.27%)
Jul 14, 2017	33.10	33.37	32.92	33.19	150,802	+0.13(+0.40%)
Jul 13, 2017	33.54	33.54	32.70	33.06	148,900	-0.44(-1.33%)
Jul 12, 2017	33.19	33.68	33.01	33.50	164,855	+0.53(+1.62%)
Jul 11, 2017	32.79	33.10	32.52	32.97	184,201	+0.27(+0.81%)
Jul 10, 2017	32.79	32.88	32.57	32.70	150,785	-0.09(-0.27%)
Jul 07, 2017	32.79	33.01	32.52	32.79	106,849	+0.09(+0.27%)
Jul 06, 2017	32.57	32.74	32.34	32.70	230,396	+0.00(+0.00%)
Jul 05, 2017	32.61	32.88	32.43	32.70	206,842	-0.04(-0.14%)
Jul 03, 2017	32.92	32.97	32.57	32.74	107,524	+0.04(+0.14%)
Jun 30, 2017	32.34	32.92	32.34	32.70	310,317	+0.44(+1.38%)
Jun 29, 2017	31.94	32.34	31.68	32.26	156,993	+0.22(+0.69%)
Jun 28, 2017	32.12	32.43	31.94	32.03	176,828	+0.13(+0.42%)
Jun 27, 2017	32.03	32.17	31.41	31.90	194,359	-0.31(-0.97%)
Jun 26, 2017	32.30	32.34	31.90	32.21	115,961	-0.18(-0.55%)
Jun 23, 2017	32.30	32.61	32.21	32.39	241,316	+0.13(+0.41%)
Jun 22, 2017	31.86	32.48	31.68	32.26	138,275	+0.44(+1.40%)
Jun 21, 2017	32.26	32.39	31.81	31.81	91,799	-0.40(-1.24%)
Jun 20, 2017	32.83	32.83	32.17	32.21	177,175	-0.71(-2.16%)
Jun 19, 2017	33.45	33.45	32.83	32.92	121,996	-0.36(-1.07%)
Jun 16, 2017	33.01	33.50	32.39	33.28	493,249	+0.09(+0.27%)
Jun 15, 2017	33.19	33.63	33.17	33.19	174,080	-0.22(-0.66%)
Jun 14, 2017	33.28	33.63	33.19	33.41	108,509	+0.31(+0.94%)
Jun 13, 2017	32.88	33.37	32.70	33.10	98,712	+0.27(+0.81%)
Jun 12, 2017	33.28	34.12	32.70	32.83	182,099	-0.49(-1.47%)
Jun 09, 2017	32.34	33.46	32.03	33.32	197,615	+1.02(+3.16%)
Jun 08, 2017	32.03	32.32	31.59	32.30	135,962	+0.31(+0.97%)
Jun 07, 2017	31.81	32.06	31.72	31.99	97,073	+0.18(+0.56%)
Jun 06, 2017	31.41	31.94	31.23	31.81	147,396	+0.27(+0.85%)
Jun 05, 2017	31.68	32.03	31.46	31.54	83,498	-0.22(-0.70%)
Jun 02, 2017	31.72	32.21	31.54	31.77	161,760	+0.22(+0.70%)
Jun 01, 2017	30.74	31.59	30.66	31.54	136,425	+0.76(+2.45%)
May 31, 2017	30.70	30.97	30.41	30.79	89,879	+0.22(+0.73%)
May 30, 2017	30.57	30.83	30.34	30.57	73,918	-0.04(-0.15%)
May 26, 2017	30.97	31.06	30.57	30.61	79,191	-0.36(-1.15%)
May 25, 2017	30.57	31.06	30.43	30.97	179,082	+0.49(+1.60%)
May 24, 2017	30.79	31.32	30.48	30.48	98,855	-0.27(-0.87%)
May 23, 2017	30.30	30.79	30.15	30.74	202,188	+0.62(+2.06%)
May 22, 2017	30.39	30.61	30.08	30.12	204,881	-0.27(-0.88%)
May 19, 2017	29.95	30.48	29.72	30.39	218,430	+0.53(+1.79%)
May 18, 2017	30.03	30.30	29.59	29.86	181,359	-0.18(-0.59%)
May 17, 2017	30.52	30.30	29.77	30.03	182,788	-0.49(-1.60%)
May 16, 2017	30.79	30.79	30.26	30.52	155,752	-0.13(-0.43%)
May 15, 2017	30.48	30.83	30.39	30.66	164,974	+0.36(+1.17%)
May 12, 2017	30.39	30.52	30.08	30.30	94,020	-0.04(-0.15%)
May 11, 2017	30.26	30.39	29.81	30.34	117,791	+0.00(+0.00%)
May 10, 2017	29.55	30.52	29.55	30.34	165,223	+0.80(+2.71%)
May 09, 2017	30.30	30.34	29.10	29.55	340,077	-0.84(-2.78%)
May 08, 2017	31.01	31.32	30.26	30.39	152,459	-0.62(-2.01%)
May 05, 2017	30.74	31.23	30.74	31.01	179,859	+0.31(+1.01%)
May 04, 2017	31.06	31.10	30.34	30.70	136,783	-0.37(-1.20%)
May 03, 2017	31.60	31.60	30.85	31.07	181,428	-0.57(-1.82%)
May 02, 2017	31.34	31.65	31.25	31.65	274,635	+0.35(+1.13%)

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.