Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	31.96	32.21	31.89	32.03	198,234	+0.03(+0.11%)
Jul 28, 2017	32.48	32.77	32.00	32.00	202,431	-0.47(-1.43%)
Jul 27, 2017	33.28	33.40	32.32	32.46	873,587	-0.79(-2.38%)
Jul 26, 2017	33.52	34.19	32.96	33.26	504,203	+0.57(+1.74%)
Jul 25, 2017	31.77	32.81	31.69	32.69	228,721	+1.03(+3.27%)
Jul 24, 2017	31.77	32.15	31.51	31.65	182,873	-0.03(-0.11%)
Jul 21, 2017	31.99	31.99	31.64	31.69	155,150	-0.15(-0.46%)
Jul 20, 2017	31.90	32.07	31.66	31.83	164,195	-0.03(-0.08%)
Jul 19, 2017	31.77	32.05	31.77	31.86	242,676	+0.14(+0.43%)
Jul 18, 2017	31.60	31.72	31.52	31.72	164,452	+0.04(+0.14%)
Jul 17, 2017	31.37	31.89	31.13	31.68	177,340	+0.16(+0.49%)
Jul 14, 2017	31.71	31.89	31.40	31.52	192,925	-0.34(-1.08%)
Jul 13, 2017	31.76	32.09	31.58	31.87	189,480	+0.19(+0.60%)
Jul 12, 2017	31.81	31.91	31.58	31.68	285,715	+0.02(+0.05%)
Jul 11, 2017	31.53	31.74	31.21	31.66	222,963	+0.15(+0.46%)
Jul 10, 2017	31.08	31.58	30.93	31.52	270,463	+0.55(+1.78%)
Jul 07, 2017	30.90	31.09	30.65	30.96	239,349	+0.32(+1.04%)
Jul 06, 2017	30.53	30.71	30.16	30.65	256,253	+0.06(+0.20%)
Jul 05, 2017	30.35	30.86	30.19	30.59	308,936	+0.23(+0.77%)
Jul 03, 2017	30.21	30.53	30.10	30.35	97,022	+0.28(+0.95%)
Jun 30, 2017	30.14	30.16	29.76	30.07	255,811	+0.05(+0.17%)
Jun 29, 2017	30.18	30.20	29.75	30.02	117,981	+0.09(+0.32%)
Jun 28, 2017	29.96	30.46	29.83	29.92	89,581	+0.22(+0.73%)
Jun 27, 2017	29.72	29.94	29.60	29.71	163,213	+0.09(+0.29%)
Jun 26, 2017	29.85	29.90	29.43	29.62	126,307	-0.01(-0.03%)
Jun 23, 2017	30.09	30.12	29.52	29.63	192,657	-0.46(-1.52%)
Jun 22, 2017	29.90	30.21	29.84	30.09	140,437	+0.19(+0.63%)
Jun 21, 2017	29.96	30.19	29.85	29.90	120,378	-0.10(-0.34%)
Jun 20, 2017	30.15	30.19	29.73	30.00	114,711	-0.07(-0.23%)
Jun 19, 2017	29.89	30.61	29.87	30.07	281,214	+0.53(+1.78%)
Jun 16, 2017	29.40	29.86	29.27	29.54	301,540	-0.03(-0.12%)
Jun 15, 2017	29.65	29.94	29.50	29.58	137,424	-0.38(-1.27%)
Jun 14, 2017	29.70	29.99	29.50	29.96	117,498	+0.21(+0.70%)
Jun 13, 2017	29.88	30.09	29.57	29.75	155,274	-0.05(-0.17%)
Jun 12, 2017	29.11	29.84	29.11	29.80	298,513	+0.66(+2.28%)
Jun 09, 2017	28.95	29.22	28.85	29.14	263,630	+0.28(+0.96%)
Jun 08, 2017	28.87	29.12	28.81	28.86	158,353	+0.02(+0.06%)
Jun 07, 2017	28.82	29.11	28.77	28.84	129,135	+0.03(+0.09%)
Jun 06, 2017	28.78	29.05	28.64	28.82	179,729	-0.23(-0.80%)
Jun 05, 2017	29.60	29.60	29.06	29.05	234,328	-0.50(-1.69%)
Jun 02, 2017	29.65	30.03	29.29	29.55	135,996	-0.18(-0.61%)
Jun 01, 2017	28.98	29.73	28.90	29.73	204,078	+0.81(+2.80%)
May 31, 2017	28.78	28.93	28.19	28.92	194,965	+0.19(+0.66%)
May 30, 2017	28.68	28.93	28.47	28.73	150,173	-0.09(-0.30%)
May 26, 2017	28.66	28.96	28.47	28.82	203,249	+0.17(+0.60%)
May 25, 2017	28.78	29.19	28.55	28.65	264,875	-0.08(-0.27%)
May 24, 2017	28.82	28.93	28.56	28.72	222,809	-0.18(-0.62%)
May 23, 2017	29.49	29.49	28.72	28.90	161,181	-0.45(-1.55%)
May 22, 2017	29.28	29.56	29.14	29.36	161,959	+0.14(+0.47%)
May 19, 2017	28.96	29.39	28.96	29.22	121,929	+0.25(+0.86%)
May 18, 2017	28.87	29.39	28.87	28.97	120,065	+0.08(+0.27%)
May 17, 2017	29.76	29.94	28.81	28.90	216,969	-1.28(-4.23%)
May 16, 2017	29.80	30.19	29.60	30.17	164,812	+0.35(+1.18%)
May 15, 2017	29.67	29.90	29.55	29.82	133,609	+0.29(+0.99%)
May 12, 2017	29.62	30.03	29.50	29.53	239,924	-0.39(-1.29%)
May 11, 2017	30.15	30.69	29.74	29.91	438,550	-0.89(-2.89%)
May 10, 2017	29.97	31.39	29.95	30.81	791,014	+1.71(+5.89%)
May 09, 2017	29.11	29.14	28.67	29.09	218,613	+0.10(+0.35%)
May 08, 2017	28.94	29.38	28.78	28.99	156,067	+0.07(+0.24%)
May 05, 2017	29.05	29.28	28.50	28.92	229,748	-0.08(-0.27%)
May 04, 2017	29.08	29.21	28.65	29.00	190,266	+0.02(+0.06%)
May 03, 2017	28.70	29.02	28.67	28.98	132,982	+0.21(+0.74%)
May 02, 2017	28.77	29.11	28.58	28.77	151,554	-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.