Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.82	34.99	33.82	34.85	553,222	+1.21(+3.61%)
Jul 28, 2017	32.97	33.72	32.97	33.63	365,027	+0.48(+1.44%)
Jul 27, 2017	33.31	33.49	32.90	33.15	177,234	+0.01(+0.03%)
Jul 26, 2017	33.35	33.65	33.11	33.14	234,114	-0.21(-0.63%)
Jul 25, 2017	33.27	33.40	32.79	33.35	224,997	+0.28(+0.84%)
Jul 24, 2017	32.79	33.15	32.53	33.07	221,516	+0.27(+0.82%)
Jul 21, 2017	33.35	33.35	32.69	32.81	216,891	-0.26(-0.78%)
Jul 20, 2017	33.42	33.48	32.89	33.06	160,423	-0.34(-1.01%)
Jul 19, 2017	33.12	33.40	33.05	33.40	193,524	+0.41(+1.24%)
Jul 18, 2017	32.81	33.14	32.65	32.99	168,876	+0.13(+0.39%)
Jul 17, 2017	33.40	33.67	32.51	32.87	284,579	-0.59(-1.76%)
Jul 14, 2017	33.41	33.85	33.26	33.45	317,514	+0.01(+0.03%)
Jul 13, 2017	33.40	33.66	33.16	33.44	461,145	+0.05(+0.15%)
Jul 12, 2017	33.02	33.59	33.02	33.39	228,227	+0.44(+1.33%)
Jul 11, 2017	33.00	33.55	32.86	32.95	327,635	-0.08(-0.24%)
Jul 10, 2017	32.85	33.22	32.26	33.03	233,276	+0.19(+0.58%)
Jul 07, 2017	32.10	32.88	32.05	32.85	252,336	+0.75(+2.33%)
Jul 06, 2017	32.19	32.60	32.05	32.10	211,462	-0.47(-1.44%)
Jul 05, 2017	32.65	32.88	32.18	32.57	188,720	-0.09(-0.27%)
Jul 03, 2017	32.76	32.94	32.46	32.66	104,698	+0.06(+0.18%)
Jun 30, 2017	32.65	32.92	32.54	32.60	195,510	+0.03(+0.09%)
Jun 29, 2017	33.20	33.21	32.18	32.57	188,176	-0.50(-1.51%)
Jun 28, 2017	32.62	33.26	32.36	33.06	174,432	+0.66(+2.03%)
Jun 27, 2017	32.31	32.50	31.87	32.41	290,788	+0.10(+0.31%)
Jun 26, 2017	32.40	32.58	32.19	32.31	246,349	+0.01(+0.03%)
Jun 23, 2017	32.18	32.64	32.00	32.30	521,889	+0.13(+0.40%)
Jun 22, 2017	32.18	32.32	32.05	32.17	213,031	+0.01(+0.03%)
Jun 21, 2017	32.06	32.33	31.81	32.16	278,105	+0.22(+0.69%)
Jun 20, 2017	32.01	32.11	31.75	31.94	302,251	-0.13(-0.40%)
Jun 19, 2017	31.68	32.08	31.50	32.07	249,406	+0.59(+1.87%)
Jun 16, 2017	31.36	31.75	31.06	31.48	343,516	-0.37(-1.16%)
Jun 15, 2017	31.38	31.86	31.32	31.85	173,741	+0.26(+0.82%)
Jun 14, 2017	31.30	31.60	31.30	31.59	165,761	+0.21(+0.67%)
Jun 13, 2017	31.21	31.48	31.19	31.38	186,325	+0.26(+0.83%)
Jun 12, 2017	30.70	31.12	30.43	31.12	242,217	+0.35(+1.13%)
Jun 09, 2017	31.23	31.49	30.50	30.77	195,824	-0.43(-1.37%)
Jun 08, 2017	30.82	31.27	30.64	31.20	187,532	+0.27(+0.87%)
Jun 07, 2017	30.93	31.07	30.66	30.93	146,081	+0.06(+0.19%)
Jun 06, 2017	30.52	31.16	30.08	30.87	149,816	+0.26(+0.85%)
Jun 05, 2017	31.27	31.44	30.61	30.62	109,090	-0.72(-2.29%)
Jun 02, 2017	31.11	31.61	30.84	31.33	308,835	+0.07(+0.22%)
Jun 01, 2017	30.86	31.26	30.56	31.26	170,842	+0.47(+1.52%)
May 31, 2017	30.80	30.83	30.23	30.79	166,404	+0.09(+0.29%)
May 30, 2017	30.54	30.77	30.37	30.70	143,560	+0.04(+0.13%)
May 26, 2017	30.96	31.00	30.53	30.66	102,803	-0.32(-1.03%)
May 25, 2017	30.86	31.27	30.83	30.98	196,391	+0.35(+1.14%)
May 24, 2017	30.74	31.00	30.56	30.64	211,607	-0.23(-0.74%)
May 23, 2017	30.64	31.05	30.37	30.86	211,879	+0.25(+0.81%)
May 22, 2017	30.52	30.72	30.37	30.62	151,812	+0.12(+0.39%)
May 19, 2017	30.48	30.74	30.41	30.50	202,132	+0.01(+0.03%)
May 18, 2017	30.39	30.77	30.37	30.49	197,254	+0.05(+0.16%)
May 17, 2017	30.47	30.83	30.40	30.44	303,775	-0.63(-2.02%)
May 16, 2017	30.96	31.06	30.64	31.06	261,769	+0.06(+0.19%)
May 15, 2017	30.71	31.16	30.54	31.00	243,514	+0.31(+1.01%)
May 12, 2017	30.79	30.99	30.39	30.69	204,692	-0.21(-0.68%)
May 11, 2017	30.76	30.97	30.17	30.90	295,775	-0.01(-0.03%)
May 10, 2017	31.04	31.22	30.64	30.91	408,466	-0.24(-0.77%)
May 09, 2017	30.72	31.16	30.48	31.15	447,530	+0.28(+0.90%)
May 08, 2017	31.26	31.35	30.83	30.87	285,657	-0.39(-1.24%)
May 05, 2017	31.94	31.94	31.23	31.26	366,511	-0.63(-1.97%)
May 04, 2017	32.25	32.57	31.38	31.89	410,675	-0.31(-0.96%)
May 03, 2017	30.37	33.34	30.12	32.20	956,946	+3.37(+11.67%)
May 02, 2017	29.22	29.27	28.68	28.83	492,162	-0.32(-1.09%)

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.