Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	32.81	32.83	32.78	32.81	391,401	+0.01(+0.04%)
Jul 28, 2017	32.79	32.81	32.77	32.80	369,358	+0.01(+0.02%)
Jul 27, 2017	32.79	32.85	32.76	32.79	510,561	-0.03(-0.08%)
Jul 26, 2017	32.81	32.83	32.78	32.82	461,240	+0.03(+0.08%)
Jul 25, 2017	32.80	32.81	32.78	32.79	409,117	+0.03(+0.10%)
Jul 24, 2017	32.77	32.77	32.74	32.76	564,736	+0.00(+0.00%)
Jul 21, 2017	32.76	32.77	32.75	32.76	1,062,532	-0.01(-0.04%)
Jul 20, 2017	32.77	32.79	32.75	32.77	871,486	+0.01(+0.02%)
Jul 19, 2017	32.70	32.77	32.70	32.77	512,926	+0.06(+0.19%)
Jul 18, 2017	32.69	32.71	32.66	32.70	836,990	+0.03(+0.10%)
Jul 17, 2017	32.70	32.70	32.66	32.67	385,854	-0.01(-0.04%)
Jul 14, 2017	32.65	32.68	32.64	32.68	519,538	+0.05(+0.17%)
Jul 13, 2017	32.60	32.64	32.60	32.63	405,363	+0.03(+0.08%)
Jul 12, 2017	32.57	32.62	32.51	32.60	593,697	+0.11(+0.34%)
Jul 11, 2017	32.50	32.51	32.46	32.49	642,010	-0.01(-0.02%)
Jul 10, 2017	32.50	32.51	32.47	32.50	572,085	+0.03(+0.08%)
Jul 07, 2017	32.47	32.51	32.43	32.47	566,662	-0.01(-0.02%)
Jul 06, 2017	32.51	32.55	32.48	32.48	596,734	-0.08(-0.23%)
Jul 05, 2017	32.63	32.63	32.55	32.55	647,602	-0.05(-0.15%)
Jul 03, 2017	32.64	32.66	32.60	32.60	364,124	+0.02(+0.06%)
Jun 30, 2017	32.54	32.59	32.54	32.58	1,443,864	+0.05(+0.17%)
Jun 29, 2017	32.57	32.61	32.47	32.53	1,651,445	-0.04(-0.13%)
Jun 28, 2017	32.53	32.57	32.51	32.57	713,657	+0.10(+0.31%)
Jun 27, 2017	32.55	32.55	32.46	32.47	733,361	-0.08(-0.25%)
Jun 26, 2017	32.51	32.55	32.51	32.55	418,410	+0.05(+0.17%)
Jun 23, 2017	32.47	32.50	32.42	32.49	426,991	+0.10(+0.29%)
Jun 22, 2017	32.37	32.45	32.37	32.40	527,509	+0.04(+0.13%)
Jun 21, 2017	32.53	32.53	32.36	32.36	633,106	-0.14(-0.44%)
Jun 20, 2017	32.52	32.54	32.49	32.50	937,232	-0.06(-0.19%)
Jun 19, 2017	32.55	32.57	32.53	32.56	559,586	+0.05(+0.17%)
Jun 16, 2017	32.55	32.55	32.50	32.51	556,415	-0.03(-0.08%)
Jun 15, 2017	32.56	32.56	32.51	32.53	655,868	-0.05(-0.17%)
Jun 14, 2017	32.61	32.63	32.55	32.59	564,234	-0.01(-0.02%)
Jun 13, 2017	32.56	32.59	32.55	32.59	498,791	+0.07(+0.21%)
Jun 12, 2017	32.55	32.58	32.52	32.53	3,731,968	-0.02(-0.06%)
Jun 09, 2017	32.55	32.59	32.52	32.55	735,465	+0.01(+0.04%)
Jun 08, 2017	32.51	32.54	32.49	32.53	810,316	+0.01(+0.04%)
Jun 07, 2017	32.59	32.65	32.49	32.52	1,943,101	-0.05(-0.17%)
Jun 06, 2017	32.57	32.58	32.55	32.57	621,264	-0.01(-0.04%)
Jun 05, 2017	32.62	32.62	32.57	32.59	487,272	-0.02(-0.06%)
Jun 02, 2017	32.59	32.62	32.58	32.61	671,120	+0.01(+0.04%)
Jun 01, 2017	32.56	32.59	32.55	32.59	577,537	+0.05(+0.16%)
May 31, 2017	32.56	32.56	32.50	32.54	632,809	+0.00(+0.00%)
May 30, 2017	32.52	32.54	32.51	32.54	428,683	+0.02(+0.06%)
May 26, 2017	32.52	32.53	32.51	32.52	413,725	-0.01(-0.02%)
May 25, 2017	32.52	32.57	32.52	32.53	427,908	+0.02(+0.06%)
May 24, 2017	32.50	32.51	32.48	32.51	748,606	+0.04(+0.13%)
May 23, 2017	32.47	32.48	32.45	32.47	807,752	+0.01(+0.02%)
May 22, 2017	32.45	32.46	32.44	32.46	639,384	+0.07(+0.21%)
May 19, 2017	32.41	32.44	32.39	32.39	614,190	+0.03(+0.08%)
May 18, 2017	32.29	32.40	32.29	32.37	708,417	+0.05(+0.15%)
May 17, 2017	32.39	32.44	32.31	32.32	916,201	-0.12(-0.36%)
May 16, 2017	32.43	32.46	32.42	32.44	621,922	+0.03(+0.08%)
May 15, 2017	32.41	32.43	32.37	32.41	720,302	+0.05(+0.17%)
May 12, 2017	32.35	32.36	32.33	32.35	757,150	-0.01(-0.02%)
May 11, 2017	32.39	32.39	32.33	32.36	724,310	-0.01(-0.04%)
May 10, 2017	32.33	32.38	32.31	32.37	626,451	+0.09(+0.27%)
May 09, 2017	32.33	32.35	32.27	32.29	680,461	-0.01(-0.02%)
May 08, 2017	32.31	32.31	32.27	32.29	580,396	+0.01(+0.02%)
May 05, 2017	32.30	32.30	32.25	32.29	457,072	+0.02(+0.06%)
May 04, 2017	32.35	32.35	32.25	32.27	1,452,315	-0.08(-0.25%)
May 03, 2017	32.33	32.35	32.33	32.35	716,891	+0.03(+0.08%)
May 02, 2017	32.33	32.38	32.31	32.32	547,952	+0.00(+0.00%)

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.