Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	30.08	30.20	29.90	29.93	411,243	-0.08(-0.27%)
Jul 28, 2017	30.00	30.12	29.84	30.01	308,462	-0.18(-0.61%)
Jul 27, 2017	30.44	30.69	30.06	30.19	413,951	-0.20(-0.66%)
Jul 26, 2017	31.25	31.25	30.33	30.39	327,729	-0.81(-2.59%)
Jul 25, 2017	31.21	31.36	30.96	31.20	782,972	+0.57(+1.85%)
Jul 24, 2017	30.49	30.73	30.37	30.63	392,116	+0.10(+0.34%)
Jul 21, 2017	30.88	30.88	30.34	30.52	738,397	-0.14(-0.47%)
Jul 20, 2017	29.53	30.95	29.53	30.67	966,585	+0.74(+2.46%)
Jul 19, 2017	29.69	30.06	29.63	29.93	698,104	+0.26(+0.86%)
Jul 18, 2017	29.66	29.80	29.38	29.68	368,544	-0.18(-0.62%)
Jul 17, 2017	29.73	30.20	29.52	29.86	450,712	+0.09(+0.30%)
Jul 14, 2017	29.70	29.99	29.49	29.77	435,847	-0.30(-1.01%)
Jul 13, 2017	29.99	30.17	29.73	30.08	351,604	+0.07(+0.24%)
Jul 12, 2017	29.89	30.35	29.78	30.01	283,057	+0.05(+0.16%)
Jul 11, 2017	30.00	30.08	29.54	29.96	762,430	+0.02(+0.08%)
Jul 10, 2017	30.21	30.33	29.91	29.93	523,364	-0.49(-1.60%)
Jul 07, 2017	30.12	30.48	29.80	30.42	497,841	+0.50(+1.68%)
Jul 06, 2017	30.39	30.53	29.84	29.92	555,598	-0.55(-1.81%)
Jul 05, 2017	31.05	31.05	30.16	30.47	732,904	-0.34(-1.12%)
Jul 03, 2017	30.47	31.03	30.46	30.81	514,800	+0.49(+1.61%)
Jun 30, 2017	30.51	30.59	30.20	30.33	653,619	-0.11(-0.37%)
Jun 29, 2017	30.70	30.83	30.04	30.44	476,505	+0.54(+1.82%)
Jun 28, 2017	29.68	30.32	29.68	29.89	460,506	+0.36(+1.22%)
Jun 27, 2017	29.73	29.99	29.50	29.53	440,060	-0.02(-0.08%)
Jun 26, 2017	29.69	30.00	29.36	29.56	506,032	+0.06(+0.22%)
Jun 23, 2017			29.40	29.49	861,413	-0.23(-0.78%)
Jun 22, 2017	29.97	30.18	29.51	29.73	344,544	-0.30(-1.01%)
Jun 21, 2017	30.58	30.66	29.96	30.03	664,892	-0.51(-1.67%)
Jun 20, 2017	30.82	30.89	30.39	30.54	386,806	-0.41(-1.32%)
Jun 19, 2017	31.12	31.44	30.79	30.95	411,527	-0.04(-0.13%)
Jun 16, 2017	30.84	31.04	30.56	30.99	1,232,463	-0.15(-0.49%)
Jun 15, 2017	30.83	31.51	30.83	31.14	303,346	-0.04(-0.13%)
Jun 14, 2017	30.94	31.20	30.46	31.18	407,968	-0.07(-0.23%)
Jun 13, 2017	31.52	31.68	31.12	31.25	420,992	-0.10(-0.31%)
Jun 12, 2017	31.28	31.72	30.84	31.35	846,106	+0.06(+0.20%)
Jun 09, 2017	30.52	31.64	30.52	31.28	806,089	+1.01(+3.35%)
Jun 08, 2017	29.21	30.95	29.17	30.27	1,031,848	+1.08(+3.70%)
Jun 07, 2017	28.41	29.24	28.29	29.19	873,998	+0.87(+3.08%)
Jun 06, 2017	28.39	28.56	28.06	28.32	999,813	-0.31(-1.09%)
Jun 05, 2017	28.83	29.07	28.58	28.63	604,682	-0.14(-0.50%)
Jun 02, 2017	28.50	29.22	28.34	28.77	608,694	-0.06(-0.19%)
Jun 01, 2017	28.54	28.85	28.17	28.83	569,218	+0.46(+1.63%)
May 31, 2017	28.60	28.60	27.85	28.37	424,916	-0.18(-0.62%)
May 30, 2017	28.98	29.18	28.30	28.54	682,641	-0.69(-2.35%)
May 26, 2017	29.29	29.38	29.08	29.23	354,486	-0.10(-0.33%)
May 25, 2017	29.43	29.56	29.10	29.33	330,314	+0.01(+0.03%)
May 24, 2017	29.60	30.07	29.09	29.32	339,934	-0.25(-0.83%)
May 23, 2017	29.20	29.78	28.96	29.56	443,652	+0.33(+1.14%)
May 22, 2017	29.13	29.27	28.70	29.23	448,553	+0.23(+0.79%)
May 19, 2017	28.93	29.27	28.87	29.00	435,129	+0.08(+0.27%)
May 18, 2017	28.70	29.22	28.69	28.92	543,199	+0.09(+0.30%)
May 17, 2017	29.71	29.79	28.55	28.83	809,033	-1.53(-5.05%)
May 16, 2017	30.33	30.54	29.97	30.37	457,822	+0.06(+0.18%)
May 15, 2017	30.26	30.63	30.20	30.31	641,196	+0.23(+0.77%)
May 12, 2017	30.00	30.14	29.70	30.08	684,351	-0.11(-0.37%)
May 11, 2017	30.64	30.68	29.97	30.19	384,344	-0.64(-2.09%)
May 10, 2017	30.66	30.96	30.57	30.84	470,448	+0.04(+0.13%)
May 09, 2017	30.99	31.30	30.60	30.80	478,524	-0.14(-0.46%)
May 08, 2017	30.82	31.00	30.55	30.94	505,502	+0.16(+0.52%)
May 05, 2017	30.99	30.99	30.42	30.78	405,455	+0.01(+0.03%)
May 04, 2017	30.99	31.16	30.63	30.77	398,114	+0.14(+0.44%)
May 03, 2017	30.19	30.66	30.08	30.64	402,190	+0.21(+0.71%)
May 02, 2017	30.76	30.76	30.32	30.42	399,455	-0.32(-1.03%)

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.