Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.61	33.64	33.23	33.38	3,787	-0.22(-0.66%)
Jul 28, 2017	33.76	33.76	33.48	33.61	1,996	-0.02(-0.07%)
Jul 27, 2017		33.80	33.61	33.63	2,451	+0.02(+0.05%)
Jul 26, 2017	33.88	34.20	33.61	33.61	3,326	+0.06(+0.17%)
Jul 25, 2017	33.48	33.93	33.48	33.56	6,146	+0.04(+0.12%)
Jul 24, 2017	33.49	34.12	33.34	33.51	8,827	+0.21(+0.64%)
Jul 21, 2017	34.20	34.20	33.14	33.30	17,411	-0.49(-1.46%)
Jul 20, 2017	33.59	34.04	33.59	33.79	23,834	-0.40(-1.18%)
Jul 19, 2017	33.83	34.20	33.22	34.20	7,706	+0.59(+1.74%)
Jul 18, 2017	33.69	34.04	33.42	33.61	3,116	-0.18(-0.54%)
Jul 17, 2017	33.47	34.20	33.47	33.79	1,967	+0.19(+0.56%)
Jul 14, 2017	33.38	33.97	33.38	33.61	5,613	-0.59(-1.71%)
Jul 13, 2017	33.80	34.19	33.80	34.19	1,356	+0.25(+0.73%)
Jul 12, 2017	33.75	34.09	33.75	33.94	2,283	-0.01(-0.02%)
Jul 11, 2017	33.56	33.95	33.04	33.95	1,969	+0.54(+1.60%)
Jul 10, 2017	33.68	34.19	33.33	33.42	1,256	-0.36(-1.07%)
Jul 07, 2017	33.34	33.79	33.09	33.78	2,393	-0.23(-0.68%)
Jul 06, 2017	33.95	34.20	33.48	34.01	3,702	-0.05(-0.15%)
Jul 05, 2017	34.11	34.18	33.58	34.06	3,610	-0.04(-0.12%)
Jul 03, 2017	33.56	34.10	33.56	34.10	2,206	+0.40(+1.20%)
Jun 30, 2017	33.99	34.20	33.42	33.70	2,352	-0.25(-0.73%)
Jun 29, 2017	32.97	34.19	32.97	33.94	2,813	-0.21(-0.60%)
Jun 28, 2017	33.90	34.40	33.67	34.15	5,908	+0.40(+1.17%)
Jun 27, 2017	33.21	33.93	33.21	33.75	12,930	+0.45(+1.36%)
Jun 26, 2017	32.34	33.42	32.01	33.30	4,122	-0.14(-0.42%)
Jun 23, 2017	30.74	33.47	30.74	33.44	17,263	+0.38(+1.15%)
Jun 22, 2017	32.52	33.06	32.36	33.06	4,048	+0.31(+0.96%)
Jun 21, 2017	32.76	32.76	32.75	32.75	1,754	+0.48(+1.48%)
Jun 20, 2017	32.27	32.27	32.27	32.27	1,870	-0.50(-1.53%)
Jun 19, 2017	31.82	32.78	31.82	32.77	6,713	+0.45(+1.40%)
Jun 16, 2017	32.42	32.95	31.98	32.32	14,900	-0.76(-2.29%)
Jun 15, 2017	30.69	33.16	30.69	33.08	4,339	-0.01(-0.02%)
Jun 14, 2017	32.84	33.63	32.76	33.09	8,493	-0.53(-1.58%)
Jun 13, 2017	33.81	33.81	33.41	33.62	8,226	-0.05(-0.15%)
Jun 12, 2017	32.05	33.90	32.00	33.67	3,911	+0.07(+0.19%)
Jun 09, 2017	32.57	33.94	32.57	33.60	19,726	+0.95(+2.91%)
Jun 08, 2017	32.26	32.76	32.26	32.65	3,898	+0.95(+3.00%)
Jun 07, 2017	31.55	31.90	31.34	31.70	5,984	+0.17(+0.55%)
Jun 06, 2017	32.36	32.36	30.37	31.53	13,116	-0.89(-2.75%)
Jun 05, 2017	32.50	32.73	32.03	32.42	5,028	-0.16(-0.50%)
Jun 02, 2017	32.35	32.76	32.20	32.59	7,331	+0.34(+1.07%)
Jun 01, 2017	31.00	32.35	31.00	32.24	3,592	+1.47(+4.76%)
May 31, 2017	31.89	31.89	30.09	30.78	3,756	-0.84(-2.67%)
May 30, 2017	32.17	32.35	31.62	31.62	1,157	-0.38(-1.18%)
May 26, 2017	32.27	32.27	31.86	32.00	2,721	-0.11(-0.33%)
May 25, 2017	31.82	32.22	31.82	32.10	4,829	+0.32(+1.00%)
May 24, 2017	31.94	31.94	31.72	31.78	1,196	+0.09(+0.28%)
May 23, 2017	31.94	31.94	31.53	31.69	3,128	-0.20(-0.62%)
May 22, 2017	31.14	31.89	31.14	31.89	3,117	+0.67(+2.15%)
May 19, 2017	31.53	31.73	31.22	31.22	7,795	-0.29(-0.91%)
May 18, 2017	31.51	31.91	31.20	31.51	9,840	+0.30(+0.97%)
May 17, 2017	31.07	31.94	31.04	31.20	21,858	-0.47(-1.50%)
May 16, 2017	31.62	31.68	31.62	31.68	918	+0.36(+1.15%)
May 15, 2017	31.93	31.94	30.99	31.32	7,179	+0.13(+0.42%)
May 12, 2017	31.08	31.19	31.08	31.19	1,747	+0.18(+0.58%)
May 11, 2017	30.72	31.01	30.72	31.01	1,306	-0.34(-1.07%)
May 10, 2017	31.05	31.74	30.71	31.34	8,904	-0.37(-1.16%)
May 09, 2017	31.82	31.82	31.07	31.71	2,011	+0.10(+0.31%)
May 08, 2017	31.04	31.78	31.04	31.61	1,284	+0.25(+0.78%)
May 05, 2017	30.12	31.63	30.12	31.37	16,764	-0.25(-0.78%)
May 04, 2017	31.84	31.87	31.12	31.61	1,449	+0.00(+0.00%)
May 03, 2017	31.53	31.70	31.48	31.61	5,336	+0.30(+0.97%)
May 02, 2017	31.28	31.53	31.28	31.31	11,386	+0.02(+0.08%)

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.