Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	32.67	32.68	32.42	32.49	18,495	+0.13(+0.42%)
Jul 28, 2017	32.18	32.38	32.13	32.36	20,962	+0.47(+1.47%)
Jul 27, 2017	31.93	31.99	31.75	31.89	56,674	-1.04(-3.16%)
Jul 26, 2017	32.58	32.94	32.51	32.93	48,232	+0.78(+2.43%)
Jul 25, 2017	32.10	32.18	32.00	32.15	22,647	+0.33(+1.04%)
Jul 24, 2017	31.75	31.82	31.68	31.82	14,532	-0.27(-0.83%)
Jul 21, 2017	32.07	32.09	31.92	32.09	17,025	+0.09(+0.27%)
Jul 20, 2017		32.02	31.93	32.00	12,263	+0.32(+1.01%)
Jul 19, 2017	31.79	31.79	31.60	31.68	16,362	-0.31(-0.96%)
Jul 18, 2017	31.98	32.09	31.93	31.99	18,088	+0.06(+0.18%)
Jul 17, 2017	31.88	31.94	31.80	31.93	114,142	+0.11(+0.35%)
Jul 14, 2017	31.62	31.87	31.61	31.82	7,059	+0.25(+0.79%)
Jul 13, 2017	31.41	31.57	31.40	31.57	13,917	+0.00(+0.00%)
Jul 12, 2017	31.50	31.61	31.44	31.57	17,807	+0.10(+0.32%)
Jul 11, 2017	31.15	31.47	30.94	31.47	25,257	-0.14(-0.44%)
Jul 10, 2017	31.50	31.63	31.48	31.61	13,320	-0.07(-0.22%)
Jul 07, 2017	31.45	31.68	31.36	31.68	35,154	+0.24(+0.76%)
Jul 06, 2017	31.27	31.50	31.23	31.44	19,791	-0.04(-0.13%)
Jul 05, 2017	31.35	31.48	31.31	31.48	27,639	+0.30(+0.96%)
Jul 03, 2017	30.96	31.26	30.96	31.18	16,223	+0.41(+1.33%)
Jun 30, 2017	30.52	30.77	30.49	30.77	21,639	+1.17(+3.95%)
Jun 29, 2017	29.66	29.66	29.42	29.60	29,858	-0.29(-0.97%)
Jun 28, 2017	29.58	29.89	29.50	29.89	21,143	+0.61(+2.08%)
Jun 27, 2017	29.09	29.36	29.08	29.28	17,930	+0.24(+0.83%)
Jun 26, 2017	29.15	29.20	29.04	29.04	26,998	-0.49(-1.66%)
Jun 23, 2017	29.37	29.54	29.32	29.53	16,380	+0.05(+0.17%)
Jun 22, 2017	29.62	29.62	29.37	29.48	20,682	-0.22(-0.74%)
Jun 21, 2017	29.52	29.70	29.51	29.70	17,521	+0.42(+1.43%)
Jun 20, 2017	29.42	29.46	29.10	29.28	25,160	-0.58(-1.96%)
Jun 19, 2017	29.87	30.01	29.82	29.86	62,974	-0.14(-0.45%)
Jun 16, 2017	29.82	30.02	29.77	30.00	50,633	-0.06(-0.20%)
Jun 15, 2017	30.04	30.14	29.61	30.06	65,647	-0.64(-2.07%)
Jun 14, 2017	31.09	31.09	30.65	30.70	24,167	-0.32(-1.02%)
Jun 13, 2017	30.73	31.04	30.73	31.01	26,702	+0.40(+1.31%)
Jun 12, 2017	30.80	30.80	30.51	30.61	24,005	-0.18(-0.58%)
Jun 09, 2017	30.73	30.80	30.60	30.79	35,019	+0.27(+0.88%)
Jun 08, 2017	30.59	30.64	30.45	30.52	26,044	+0.05(+0.16%)
Jun 07, 2017	30.46	30.55	30.31	30.47	22,694	+0.11(+0.36%)
Jun 06, 2017	30.31	30.43	30.19	30.36	28,251	+1.36(+4.69%)
Jun 05, 2017	28.96	29.01	28.90	29.00	41,232	-0.08(-0.26%)
Jun 02, 2017	29.00	29.08	28.82	29.08	59,983	-0.40(-1.37%)
Jun 01, 2017	29.38	29.51	29.32	29.48	24,782	+0.00(+0.00%)
May 31, 2017	29.75	29.75	29.39	29.48	27,797	-0.04(-0.14%)
May 30, 2017	29.43	29.59	29.35	29.52	40,379	-0.51(-1.70%)
May 26, 2017	30.02	30.08	29.84	30.03	14,685	-0.12(-0.40%)
May 25, 2017	30.28	30.28	30.00	30.15	13,593	+0.13(+0.44%)
May 24, 2017	29.91	30.10	29.86	30.02	27,468	-0.21(-0.70%)
May 23, 2017	30.48	30.52	30.23	30.23	17,431	-0.30(-0.98%)
May 22, 2017	30.51	30.53	30.39	30.53	22,548	+0.32(+1.04%)
May 19, 2017	30.14	30.29	30.14	30.21	10,455	+0.23(+0.78%)
May 18, 2017	29.73	30.22	29.73	29.98	33,703	+0.56(+1.90%)
May 17, 2017	29.74	29.74	29.36	29.42	362,134	-1.01(-3.32%)
May 16, 2017	30.63	30.63	30.34	30.43	16,957	-0.12(-0.39%)
May 15, 2017	30.31	30.55	30.31	30.55	23,267	+0.20(+0.66%)
May 12, 2017	30.20	30.35	30.12	30.35	29,841	+0.28(+0.93%)
May 11, 2017	30.14	30.14	29.87	30.07	24,042	-0.03(-0.10%)
May 10, 2017	30.06	30.11	30.00	30.10	14,605	+0.04(+0.12%)
May 09, 2017	30.23	30.26	29.97	30.07	65,882	-0.33(-1.10%)
May 08, 2017	30.18	30.44	30.09	30.40	54,694	-0.36(-1.17%)
May 05, 2017	30.18	30.78	30.18	30.76	47,237	+1.58(+5.41%)
May 04, 2017	28.88	29.18	28.81	29.18	26,188	+0.52(+1.81%)
May 03, 2017	28.58	28.77	28.47	28.66	34,581	-0.41(-1.41%)
May 02, 2017	28.88	29.07	28.77	29.07	25,366	+0.10(+0.35%)

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.