Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.46	34.54	33.93	34.30	55,669	-0.12(-0.35%)
Jul 28, 2017	35.27	35.48	34.34	34.42	62,615	-0.98(-2.76%)
Jul 27, 2017	35.43	35.76	34.70	35.39	49,973	+0.04(+0.12%)
Jul 26, 2017	35.60	36.08	35.19	35.35	69,952	-0.28(-0.80%)
Jul 25, 2017	35.76	35.84	35.43	35.64	76,996	-0.08(-0.23%)
Jul 24, 2017	35.68	36.00	35.31	35.72	87,761	+0.12(+0.34%)
Jul 21, 2017	35.56	35.77	35.11	35.60	61,975	+0.16(+0.46%)
Jul 20, 2017	35.52	35.52	35.07	35.43	43,857	-0.04(-0.11%)
Jul 19, 2017	35.03	35.52	35.03	35.48	29,174	+0.49(+1.39%)
Jul 18, 2017	35.07	35.23	34.62	34.99	44,151	-0.24(-0.69%)
Jul 17, 2017	34.70	35.23	34.56	35.23	93,078	+0.65(+1.88%)
Jul 14, 2017		34.78	33.73	34.58	65,682	+0.28(+0.83%)
Jul 13, 2017	34.42	34.42	33.16	34.30	53,046	+0.04(+0.12%)
Jul 12, 2017	34.09	34.78	33.93	34.26	74,673	+0.45(+1.32%)
Jul 11, 2017	33.65	34.09	33.36	33.81	80,932	+0.28(+0.85%)
Jul 10, 2017	33.32	33.69	33.08	33.52	105,275	-0.04(-0.12%)
Jul 07, 2017	33.16	33.65	33.08	33.57	102,459	+0.57(+1.72%)
Jul 06, 2017	32.96	33.12	32.63	33.00	61,672	-0.20(-0.61%)
Jul 05, 2017	33.89	33.93	32.63	33.20	67,582	-0.81(-2.39%)
Jul 03, 2017	33.48	34.13	33.44	34.01	18,985	+0.57(+1.70%)
Jun 30, 2017	33.65	33.77	32.96	33.44	49,757	-0.20(-0.60%)
Jun 29, 2017	33.12	33.69	32.67	33.65	94,903	+0.45(+1.35%)
Jun 28, 2017	32.87	33.36	32.87	33.20	57,803	+0.69(+2.12%)
Jun 27, 2017	33.04	33.10	32.43	32.51	69,056	-0.49(-1.48%)
Jun 26, 2017	32.02	33.12	32.02	33.00	87,652	+0.98(+3.05%)
Jun 23, 2017	32.39	32.90	31.90	32.02	585,400	-0.69(-2.11%)
Jun 22, 2017	31.29	32.87	30.72	32.71	193,882	+1.38(+4.41%)
Jun 21, 2017	31.25	31.37	31.05	31.33	76,305	+0.16(+0.52%)
Jun 20, 2017	31.66	31.66	30.92	31.17	63,495	-0.45(-1.41%)
Jun 19, 2017	32.27	32.27	31.49	31.61	74,604	-0.45(-1.39%)
Jun 16, 2017	32.10	32.51	31.72	32.06	79,488	-0.45(-1.38%)
Jun 15, 2017	32.02	32.51	31.90	32.51	94,157	+0.08(+0.25%)
Jun 14, 2017	32.75	32.83	32.18	32.43	77,443	-0.15(-0.45%)
Jun 13, 2017	32.94	33.18	32.53	32.57	65,406	-0.20(-0.62%)
Jun 12, 2017	33.63	33.87	32.66	32.78	98,288	-1.01(-3.00%)
Jun 09, 2017	33.26	34.15	33.22	33.79	108,319	+0.61(+1.83%)
Jun 08, 2017	33.10	33.72	32.49	33.18	86,584	+0.08(+0.24%)
Jun 07, 2017	32.25	33.51	32.17	33.10	162,979	+0.77(+2.38%)
Jun 06, 2017	33.51	35.17	30.84	32.33	420,676	-3.44(-9.63%)
Jun 05, 2017	35.25	35.94	34.03	35.77	193,629	+0.41(+1.15%)
Jun 02, 2017	35.73	36.29	35.29	35.37	79,948	-0.08(-0.23%)
Jun 01, 2017	34.84	36.10	34.68	35.45	146,573	+0.69(+1.98%)
May 31, 2017	34.56	34.80	33.95	34.76	170,293	+0.45(+1.30%)
May 30, 2017	33.83	34.60	33.83	34.32	107,192	+0.41(+1.19%)
May 26, 2017	33.79	33.99	33.42	33.91	50,230	+0.00(+0.00%)
May 25, 2017	33.63	33.95	33.10	33.91	49,871	+0.36(+1.09%)
May 24, 2017	33.75	33.90	33.34	33.55	55,646	-0.28(-0.84%)
May 23, 2017	34.07	34.19	33.75	33.83	91,623	-0.24(-0.71%)
May 22, 2017	34.36	34.76	33.63	34.07	84,893	-0.32(-0.94%)
May 19, 2017	34.23	34.72	33.51	34.40	70,854	+0.16(+0.47%)
May 18, 2017	34.56	34.92	34.07	34.23	64,039	-0.45(-1.29%)
May 17, 2017	35.21	35.61	34.48	34.68	72,387	-0.93(-2.62%)
May 16, 2017	35.82	36.14	35.45	35.61	51,887	-0.20(-0.57%)
May 15, 2017	36.30	36.79	35.33	35.82	59,961	-0.53(-1.45%)
May 12, 2017	36.34	36.99	35.73	36.34	78,352	-0.08(-0.22%)
May 11, 2017	37.03	37.03	36.18	36.42	64,576	-0.77(-2.07%)
May 10, 2017	37.27	37.60	37.13	37.19	75,266	-0.24(-0.65%)
May 09, 2017	37.15	37.76	36.99	37.44	95,081	+0.28(+0.76%)
May 08, 2017	37.03	37.31	36.42	37.15	118,182	+0.12(+0.33%)
May 05, 2017	36.06	37.15	35.69	37.03	115,113	+1.05(+2.93%)
May 04, 2017	35.92	36.18	34.84	35.98	74,006	+0.12(+0.34%)
May 03, 2017	35.77	36.06	35.45	35.86	79,211	-0.20(-0.56%)
May 02, 2017	35.61	36.18	35.49	36.06	136,445	+0.49(+1.37%)

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.