Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.51	33.78	33.31	33.55	1,169,334	+0.08(+0.24%)
Jul 28, 2017	33.67	33.69	33.16	33.47	434,365	-0.28(-0.83%)
Jul 27, 2017	33.23	33.84	33.09	33.75	643,862	+0.56(+1.68%)
Jul 26, 2017	32.87	33.33	32.75	33.19	413,939	+0.24(+0.72%)
Jul 25, 2017	32.59	33.03	32.59	32.95	574,315	+0.32(+0.98%)
Jul 24, 2017	32.71	32.87	32.59	32.63	310,560	-0.12(-0.36%)
Jul 21, 2017	32.71	32.87	32.39	32.75	369,583	+0.28(+0.86%)
Jul 20, 2017	32.47	32.63	32.35	32.47	291,463	+0.08(+0.25%)
Jul 19, 2017	31.99	32.43	31.95	32.39	326,056	+0.48(+1.50%)
Jul 18, 2017	31.87	31.99	31.64	31.91	346,637	+0.12(+0.38%)
Jul 17, 2017	31.60	31.84	31.52	31.80	319,093	+0.20(+0.63%)
Jul 14, 2017	31.72	31.84	31.54	31.60	231,691	+0.04(+0.13%)
Jul 13, 2017	31.84	31.87	31.44	31.56	305,260	-0.32(-1.00%)
Jul 12, 2017	31.91	32.15	31.72	31.87	277,433	+0.32(+1.01%)
Jul 11, 2017	31.84	31.84	31.44	31.56	442,626	-0.20(-0.63%)
Jul 10, 2017	31.87	32.07	31.76	31.76	385,678	-0.12(-0.37%)
Jul 07, 2017	31.60	31.97	31.60	31.87	418,478	+0.32(+1.01%)
Jul 06, 2017	31.68	31.95	31.50	31.56	454,164	-0.32(-1.00%)
Jul 05, 2017	31.76	31.97	31.48	31.87	590,274	+0.08(+0.25%)
Jul 03, 2017	31.76	31.91	31.68	31.80	368,958	+0.20(+0.63%)
Jun 30, 2017	31.76	32.03	31.54	31.60	564,633	-0.16(-0.50%)
Jun 29, 2017	32.11	32.15	31.44	31.76	638,343	-0.64(-1.97%)
Jun 28, 2017	33.07	33.43	32.31	32.39	652,631	-0.48(-1.45%)
Jun 27, 2017	33.07	33.19	32.67	32.87	375,276	-0.36(-1.08%)
Jun 26, 2017	32.99	33.31	32.75	33.23	284,107	+0.24(+0.72%)
Jun 23, 2017	32.95	33.19	32.87	32.99	455,972	+0.00(+0.00%)
Jun 22, 2017	33.07	33.19	32.91	32.99	185,898	-0.12(-0.36%)
Jun 21, 2017	33.31	33.39	32.99	33.11	345,859	-0.24(-0.72%)
Jun 20, 2017	33.67	33.86	33.35	33.35	337,686	-0.40(-1.18%)
Jun 19, 2017	34.22	34.26	33.63	33.75	360,321	-0.48(-1.40%)
Jun 16, 2017	33.11	34.30	33.11	34.22	1,011,427	+0.44(+1.30%)
Jun 15, 2017	33.82	33.98	33.67	33.78	510,902	-0.36(-1.05%)
Jun 14, 2017	34.30	34.42	33.86	34.14	328,115	+0.08(+0.23%)
Jun 13, 2017	34.02	34.14	33.78	34.06	400,923	+0.08(+0.25%)
Jun 12, 2017	34.06	34.38	33.62	33.98	508,766	-0.08(-0.23%)
Jun 09, 2017	33.94	34.41	33.74	34.06	515,288	+0.12(+0.35%)
Jun 08, 2017	33.66	33.94	33.19	33.94	429,108	+0.16(+0.47%)
Jun 07, 2017	33.78	34.02	33.62	33.78	551,335	+0.08(+0.23%)
Jun 06, 2017	33.47	33.86	33.31	33.70	268,851	+0.24(+0.71%)
Jun 05, 2017	33.86	34.06	33.39	33.47	440,796	-0.51(-1.51%)
Jun 02, 2017	33.86	34.34	33.70	33.98	414,394	+0.36(+1.06%)
Jun 01, 2017	33.15	33.66	32.95	33.62	571,597	+0.47(+1.43%)
May 31, 2017	32.99	33.27	32.95	33.15	359,248	+0.16(+0.48%)
May 30, 2017	32.95	33.15	32.87	32.99	330,831	-0.04(-0.12%)
May 26, 2017	33.11	33.31	32.87	33.03	393,025	-0.08(-0.24%)
May 25, 2017	32.71	33.19	32.69	33.11	453,231	+0.40(+1.21%)
May 24, 2017	32.63	32.83	32.56	32.71	249,697	+0.12(+0.36%)
May 23, 2017	32.40	32.83	32.28	32.60	461,394	+0.28(+0.86%)
May 22, 2017	31.92	32.40	31.80	32.32	370,989	+0.36(+1.11%)
May 19, 2017	31.84	32.04	31.57	31.96	383,669	+0.12(+0.37%)
May 18, 2017	32.00	32.16	31.69	31.84	550,882	-0.16(-0.49%)
May 17, 2017	31.80	32.32	31.57	32.00	577,750	+0.20(+0.62%)
May 16, 2017	32.44	32.56	31.76	31.80	437,373	-0.63(-1.95%)
May 15, 2017	32.00	32.60	31.92	32.44	573,761	+0.44(+1.36%)
May 12, 2017	31.76	32.16	31.65	32.00	381,044	+0.32(+1.00%)
May 11, 2017	31.37	31.80	31.21	31.69	460,352	+0.20(+0.63%)
May 10, 2017	31.49	31.57	31.15	31.49	581,169	-0.04(-0.13%)
May 09, 2017	32.12	32.20	31.29	31.53	626,621	-0.67(-2.09%)
May 08, 2017	32.24	32.44	31.96	32.20	753,032	+0.04(+0.12%)
May 05, 2017	32.08	32.63	31.65	32.16	553,375	+0.71(+2.26%)
May 04, 2017	31.17	31.49	30.97	31.45	435,350	+0.20(+0.63%)
May 03, 2017	31.53	31.69	31.21	31.25	708,698	-0.47(-1.50%)
May 02, 2017	31.69	31.96	31.61	31.73	330,860	+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.