Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.81	36.29	35.52	35.94	188,693	+0.13(+0.36%)
Jul 28, 2017	35.69	36.49	35.52	35.81	149,056	-0.13(-0.36%)
Jul 27, 2017	35.15	35.94	34.96	35.94	152,626	+0.70(+1.97%)
Jul 26, 2017	35.62	36.06	35.03	35.25	151,187	+0.03(+0.09%)
Jul 25, 2017	34.87	35.69	34.87	35.22	208,553	+0.97(+2.82%)
Jul 24, 2017	34.69	34.69	34.16	34.25	132,245	-0.23(-0.66%)
Jul 21, 2017	34.99	35.24	34.36	34.48	151,853	-0.70(-1.98%)
Jul 20, 2017	35.77	36.06	35.01	35.17	183,488	-0.27(-0.77%)
Jul 19, 2017	34.30	35.51	34.29	35.44	191,956	+1.08(+3.13%)
Jul 18, 2017	35.13	35.13	34.13	34.37	107,248	-0.25(-0.72%)
Jul 17, 2017	34.82	35.22	34.62	34.62	97,668	-0.16(-0.47%)
Jul 14, 2017	34.49	34.95	34.42	34.78	119,978	+0.33(+0.95%)
Jul 13, 2017	34.05	34.47	33.80	34.45	102,283	+0.45(+1.31%)
Jul 12, 2017	34.40	34.81	33.86	34.01	178,875	+0.04(+0.13%)
Jul 11, 2017	33.47	34.13	33.25	33.97	121,459	+0.63(+1.89%)
Jul 10, 2017	33.06	33.69	33.06	33.34	138,679	+0.17(+0.52%)
Jul 07, 2017	33.12	33.34	32.50	33.16	80,280	-0.22(-0.65%)
Jul 06, 2017	34.26	34.48	33.26	33.38	67,429	-0.76(-2.23%)
Jul 05, 2017	35.37	35.53	33.97	34.14	110,712	-1.60(-4.47%)
Jul 03, 2017	34.60	35.99	34.53	35.74	76,243	+1.39(+4.05%)
Jun 30, 2017	34.45	34.69	33.95	34.35	134,301	+0.34(+0.99%)
Jun 29, 2017	34.16	34.87	33.98	34.01	188,931	+0.08(+0.22%)
Jun 28, 2017	33.81	34.36	33.64	33.93	109,326	+0.32(+0.94%)
Jun 27, 2017	33.81	34.28	33.59	33.62	136,939	-0.08(-0.23%)
Jun 26, 2017	33.88	34.15	33.41	33.69	153,753	-0.10(-0.29%)
Jun 23, 2017	33.18	33.86	33.18	33.79	40,571	+0.58(+1.73%)
Jun 22, 2017	33.26	33.82	33.03	33.22	97,565	-0.08(-0.23%)
Jun 21, 2017	34.52	34.62	32.91	33.29	169,944	-1.14(-3.31%)
Jun 20, 2017	34.64	34.64	33.60	34.43	144,624	-0.85(-2.42%)
Jun 19, 2017	35.68	35.72	35.17	35.29	55,914	-0.38(-1.06%)
Jun 16, 2017	34.94	35.72	34.57	35.67	107,011	+1.11(+3.23%)
Jun 15, 2017	34.91	35.24	34.34	34.55	83,092	-0.70(-2.00%)
Jun 14, 2017	36.62	36.62	34.80	35.26	95,964	-1.43(-3.89%)
Jun 13, 2017	36.25	36.82	36.05	36.68	91,586	+0.52(+1.44%)
Jun 12, 2017	36.15	36.85	35.98	36.16	112,087	+0.43(+1.21%)
Jun 09, 2017	34.09	35.85	34.09	35.73	163,592	+1.75(+5.16%)
Jun 08, 2017	34.00	34.43	33.89	33.98	73,450	-0.12(-0.35%)
Jun 07, 2017	35.07	35.42	33.79	34.10	149,154	-1.34(-3.79%)
Jun 06, 2017	34.44	35.49	34.38	35.44	82,949	+0.87(+2.50%)
Jun 05, 2017	34.35	34.79	34.21	34.57	77,352	+0.21(+0.60%)
Jun 02, 2017	35.09	35.09	34.16	34.37	200,686	-0.98(-2.79%)
Jun 01, 2017	34.78	35.55	34.66	35.35	73,854	+0.55(+1.59%)
May 31, 2017	34.65	34.97	34.38	34.80	108,840	-0.30(-0.86%)
May 30, 2017	35.82	35.82	35.10	35.10	124,339	-1.01(-2.79%)
May 26, 2017	36.07	36.24	35.79	36.11	44,482	+0.05(+0.15%)
May 25, 2017	37.33	38.11	35.84	36.06	194,411	-1.48(-3.95%)
May 24, 2017	37.75	38.01	37.16	37.54	44,513	-0.30(-0.80%)
May 23, 2017	38.00	38.00	37.61	37.84	27,445	+0.06(+0.17%)
May 22, 2017	38.32	38.41	37.54	37.78	31,307	-0.21(-0.54%)
May 19, 2017	37.29	38.10	37.19	37.98	93,928	+1.18(+3.20%)
May 18, 2017	36.65	37.34	36.38	36.80	62,443	-0.19(-0.53%)
May 17, 2017	37.40	37.91	36.98	37.00	101,674	-0.78(-2.06%)
May 16, 2017	38.36	38.40	37.54	37.78	84,211	-0.38(-0.99%)
May 15, 2017	38.84	38.88	37.95	38.16	86,833	+0.60(+1.58%)
May 12, 2017	37.75	37.89	37.38	37.56	32,867	-0.25(-0.66%)
May 11, 2017	38.28	38.41	37.71	37.81	68,575	-0.19(-0.51%)
May 10, 2017	37.42	38.31	37.42	38.00	133,269	+1.03(+2.78%)
May 09, 2017	37.71	37.71	36.74	36.98	66,774	-0.71(-1.89%)
May 08, 2017	37.07	37.69	37.05	37.69	81,827	+0.54(+1.46%)
May 05, 2017	35.94	37.20	35.87	37.15	106,523	+1.41(+3.94%)
May 04, 2017	36.83	36.83	35.38	35.74	243,560	-1.58(-4.23%)
May 03, 2017	37.06	37.66	36.75	37.32	120,099	+0.17(+0.47%)
May 02, 2017	37.61	37.91	36.80	37.15	171,380	-0.43(-1.15%)

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.