Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	31.56	32.18	31.27	32.13	14,755	+0.77(+2.44%)
Jul 28, 2017	31.18	31.63	31.18	31.37	5,035	+0.24(+0.77%)
Jul 27, 2017	32.18	32.18	31.03	31.13	10,223	-0.96(-2.99%)
Jul 26, 2017	32.37	32.37	32.04	32.09	12,919	-0.10(-0.30%)
Jul 25, 2017	32.37	32.61	32.09	32.18	6,322	+0.00(+0.00%)
Jul 24, 2017	32.33	32.33	32.13	32.18	5,297	-0.19(-0.59%)
Jul 21, 2017	32.33	32.47	32.23	32.37	12,050	+0.29(+0.90%)
Jul 20, 2017	32.04	32.13	31.99	32.09	2,895	+0.14(+0.45%)
Jul 19, 2017	32.18	32.42	31.89	31.94	12,807	-0.10(-0.30%)
Jul 18, 2017	31.85	32.28	31.85	32.04	8,778	-0.24(-0.74%)
Jul 17, 2017	32.25	32.33	32.13	32.28	8,083	-0.14(-0.44%)
Jul 14, 2017	32.42	32.42	32.42	32.42	1,866	-0.10(-0.29%)
Jul 13, 2017	32.30	32.61	32.23	32.52	6,060	+0.00(+0.00%)
Jul 12, 2017	32.23	32.71	32.23	32.52	11,155	+0.43(+1.34%)
Jul 11, 2017	32.37	32.37	31.80	32.09	14,894	-0.29(-0.89%)
Jul 10, 2017	32.47	32.56	32.28	32.37	4,672	-0.19(-0.59%)
Jul 07, 2017	32.28	32.56	32.28	32.56	9,072	+0.10(+0.30%)
Jul 06, 2017	31.99	32.66	31.89	32.47	13,779	-0.19(-0.59%)
Jul 05, 2017	33.04	33.04	32.66	32.66	4,275	-0.48(-1.45%)
Jul 03, 2017	33.14	33.28	32.56	33.14	15,995	+0.57(+1.76%)
Jun 30, 2017	32.33	32.56	32.28	32.56	5,707	-0.05(-0.15%)
Jun 29, 2017	32.95	32.95	32.42	32.61	16,576	-0.34(-1.02%)
Jun 28, 2017	31.61	33.04	31.61	32.95	12,472	+1.48(+4.72%)
Jun 27, 2017	31.61	32.18	31.37	31.46	13,982	-0.19(-0.61%)
Jun 26, 2017	31.42	31.99	31.42	31.65	20,662	+0.43(+1.38%)
Jun 23, 2017	32.18	32.37	31.22	31.22	52,573	-0.91(-2.83%)
Jun 22, 2017	31.94	32.32	31.94	32.13	7,753	+0.19(+0.60%)
Jun 21, 2017	32.71	32.99	31.94	31.94	13,430	-0.91(-2.76%)
Jun 20, 2017	32.42	32.99	32.42	32.85	9,653	+0.38(+1.18%)
Jun 19, 2017	31.85	32.71	31.85	32.47	15,098	+0.76(+2.41%)
Jun 16, 2017	32.61	32.95	31.66	31.70	123,557	-1.10(-3.35%)
Jun 15, 2017	32.95	33.04	32.61	32.80	7,203	-0.38(-1.15%)
Jun 14, 2017	32.95	33.33	32.95	33.18	21,381	+0.14(+0.43%)
Jun 13, 2017	33.28	33.52	33.04	33.04	16,926	-0.19(-0.57%)
Jun 12, 2017	32.71	33.28	32.71	33.23	12,880	+0.53(+1.61%)
Jun 09, 2017	32.75	33.18	32.52	32.71	17,812	+0.14(+0.44%)
Jun 08, 2017	32.56	33.04	32.47	32.56	16,480	+0.00(+0.00%)
Jun 07, 2017	32.75	32.75	32.42	32.56	12,381	-0.19(-0.58%)
Jun 06, 2017	32.32	32.75	32.28	32.75	11,698	+0.33(+1.03%)
Jun 05, 2017	32.66	32.80	32.42	32.42	13,388	-0.14(-0.44%)
Jun 02, 2017	32.66	33.04	32.47	32.56	17,580	+0.05(+0.15%)
Jun 01, 2017	32.52	32.80	32.37	32.52	11,330	+0.14(+0.44%)
May 31, 2017	32.37	32.56	32.37	32.37	11,891	-0.14(-0.44%)
May 30, 2017	32.66	32.85	32.32	32.52	18,569	-0.14(-0.44%)
May 26, 2017	32.32	33.04	32.32	32.66	13,214	+0.33(+1.03%)
May 25, 2017	32.66	33.09	32.28	32.32	12,637	-0.29(-0.88%)
May 24, 2017	32.66	32.71	32.52	32.61	8,779	+0.00(+0.00%)
May 23, 2017	32.71	33.28	32.32	32.61	15,511	-0.05(-0.15%)
May 22, 2017	32.56	32.80	32.47	32.66	12,124	+0.14(+0.44%)
May 19, 2017	32.42	32.90	32.37	32.52	13,286	+0.14(+0.44%)
May 18, 2017	32.13	32.56	32.13	32.37	14,608	-0.05(-0.15%)
May 17, 2017	32.52	32.52	32.32	32.42	15,867	-0.53(-1.59%)
May 16, 2017	33.14	33.14	32.61	32.95	10,480	-0.10(-0.29%)
May 15, 2017	32.42	33.04	32.32	33.04	8,297	+0.67(+2.07%)
May 12, 2017	32.28	32.70	32.18	32.37	25,098	+0.14(+0.44%)
May 11, 2017	32.04	32.52	31.99	32.23	30,406	+0.10(+0.30%)
May 10, 2017	31.89	32.23	31.85	32.13	19,409	+0.19(+0.60%)
May 09, 2017	31.61	32.37	31.61	31.94	39,398	+0.33(+1.06%)
May 08, 2017	31.66	31.89	31.47	31.61	22,146	+0.00(+0.00%)
May 05, 2017	31.85	31.99	31.44	31.61	25,850	-0.24(-0.75%)
May 04, 2017	32.09	32.13	31.32	31.85	24,239	-0.19(-0.60%)
May 03, 2017	32.23	32.23	31.99	32.04	14,739	-0.33(-1.03%)
May 02, 2017	32.32	32.56	32.32	32.37	15,436	+0.05(+0.15%)

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.