Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	31.77	32.38	31.74	31.96	77,514	+0.25(+0.79%)
Jul 28, 2017	31.26	32.01	31.14	31.71	41,086	+0.45(+1.43%)
Jul 27, 2017	31.37	31.45	30.95	31.26	37,275	-0.10(-0.33%)
Jul 26, 2017	32.01	32.08	31.12	31.36	62,650	-0.60(-1.86%)
Jul 25, 2017	31.76	32.44	31.37	31.96	110,111	+0.45(+1.42%)
Jul 24, 2017	33.46	33.46	31.35	31.51	78,299	-0.58(-1.80%)
Jul 21, 2017	32.23	32.48	30.81	32.09	212,327	+0.47(+1.50%)
Jul 20, 2017	32.08	32.31	31.58	31.61	117,196	-0.38(-1.19%)
Jul 19, 2017	32.71	32.80	31.98	31.99	81,102	-0.34(-1.06%)
Jul 18, 2017	32.37	32.82	32.04	32.34	77,150	-0.07(-0.23%)
Jul 17, 2017	31.67	32.75	31.67	32.41	111,485	+0.09(+0.29%)
Jul 14, 2017	33.37	33.37	32.32	32.32	281,807	-0.69(-2.08%)
Jul 13, 2017	32.60	33.42	32.56	33.01	100,086	-0.20(-0.62%)
Jul 12, 2017	32.75	33.34	32.75	33.21	152,510	-0.04(-0.11%)
Jul 11, 2017	32.55	33.48	32.55	33.25	130,167	-0.06(-0.20%)
Jul 10, 2017	33.64	34.02	33.21	33.31	178,720	-0.47(-1.40%)
Jul 07, 2017	33.91	34.18	33.69	33.79	97,633	-0.07(-0.22%)
Jul 06, 2017	33.52	33.98	33.52	33.86	88,386	+0.21(+0.64%)
Jul 05, 2017	33.83	33.85	33.63	33.65	37,152	-0.18(-0.52%)
Jul 03, 2017	33.74	34.24	33.71	33.83	32,961	+0.18(+0.52%)
Jun 30, 2017	33.62	33.71	33.46	33.65	22,811	-0.06(-0.17%)
Jun 29, 2017	33.61	34.06	33.54	33.70	46,086	-0.07(-0.19%)
Jun 28, 2017	33.70	33.88	33.54	33.77	18,454	+0.18(+0.53%)
Jun 27, 2017	33.59	33.66	33.52	33.59	43,488	-0.15(-0.44%)
Jun 26, 2017	33.63	33.86	33.57	33.74	42,463	-0.03(-0.08%)
Jun 23, 2017	33.33	33.77	33.33	33.77	168,451	+0.21(+0.64%)
Jun 22, 2017	33.49	33.65	33.31	33.56	20,717	+0.06(+0.17%)
Jun 21, 2017	33.59	33.66	33.38	33.50	22,268	-0.16(-0.47%)
Jun 20, 2017	33.66	33.78	33.59	33.66	18,367	+0.00(+0.00%)
Jun 19, 2017	33.66	33.81	33.61	33.66	12,326	-0.09(-0.28%)
Jun 16, 2017	33.56	33.89	33.39	33.75	68,529	+0.12(+0.36%)
Jun 15, 2017	33.24	33.70	33.19	33.63	42,683	+0.17(+0.50%)
Jun 14, 2017	33.06	33.47	33.06	33.46	19,246	+0.01(+0.03%)
Jun 13, 2017	33.45	33.92	33.30	33.45	26,565	+0.07(+0.22%)
Jun 12, 2017	34.51	34.55	33.16	33.38	31,254	-0.89(-2.60%)
Jun 09, 2017	33.37	34.34	33.29	34.27	56,209	+0.86(+2.59%)
Jun 08, 2017	32.64	33.80	32.54	33.41	44,378	+1.24(+3.84%)
Jun 07, 2017	32.09	32.48	31.92	32.17	36,670	+0.15(+0.46%)
Jun 06, 2017	31.77	32.31	31.58	32.02	63,789	+0.04(+0.12%)
Jun 05, 2017	31.65	32.73	31.61	31.98	65,566	+0.23(+0.73%)
Jun 02, 2017	32.12	32.57	31.71	31.75	126,610	-0.33(-1.01%)
Jun 01, 2017	31.82	32.16	31.71	32.08	51,141	+0.31(+0.97%)
May 31, 2017	32.02	32.46	31.56	31.77	245,511	-0.21(-0.67%)
May 30, 2017	34.09	34.09	31.77	31.98	366,719	-2.33(-6.80%)
May 26, 2017	34.74	34.89	33.99	34.32	53,484	-0.39(-1.13%)
May 25, 2017	34.70	34.95	34.01	34.71	47,060	+0.08(+0.24%)
May 24, 2017	35.29	35.68	34.31	34.62	18,168	-0.60(-1.72%)
May 23, 2017	35.68	35.68	35.10	35.23	33,596	-0.09(-0.26%)
May 22, 2017	35.20	35.44	34.95	35.32	24,838	+0.12(+0.34%)
May 19, 2017	35.11	35.48	35.07	35.20	29,127	+0.00(+0.00%)
May 18, 2017	34.85	35.46	34.85	35.20	18,483	+0.62(+1.80%)
May 17, 2017	34.86	35.27	34.19	34.58	23,666	-0.92(-2.59%)
May 16, 2017	34.50	35.54	34.50	35.50	21,870	+0.88(+2.55%)
May 15, 2017	34.43	34.63	34.21	34.62	27,567	+0.33(+0.95%)
May 12, 2017	35.01	35.01	33.95	34.29	24,595	-0.69(-1.97%)
May 11, 2017	35.42	35.52	34.78	34.98	31,824	-0.35(-1.00%)
May 10, 2017	35.71	35.71	35.02	35.33	33,924	-0.41(-1.14%)
May 09, 2017	35.56	35.79	35.34	35.74	67,128	+0.34(+0.97%)
May 08, 2017	35.01	35.67	35.01	35.40	30,789	+0.37(+1.06%)
May 05, 2017	34.41	35.88	33.75	35.02	36,570	+0.67(+1.95%)
May 04, 2017	34.63	35.45	34.18	34.36	39,384	-0.05(-0.14%)
May 03, 2017	34.28	34.40	33.79	34.40	33,997	-0.01(-0.03%)
May 02, 2017	34.68	34.68	34.17	34.41	35,616	-0.22(-0.64%)

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.