Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	30.74	30.74	30.51	30.68	4,384	+0.35(+1.15%)
Jul 28, 2017	30.23	30.33	30.20	30.33	2,194	+0.10(+0.33%)
Jul 27, 2017	30.30	30.42	30.10	30.23	8,957	-0.13(-0.43%)
Jul 26, 2017	30.40	30.48	30.30	30.36	5,014	+0.17(+0.56%)
Jul 25, 2017	30.74	30.74	30.13	30.19	6,428	-0.42(-1.37%)
Jul 24, 2017	30.91	30.91	30.61	30.61	8,723	-0.14(-0.46%)
Jul 21, 2017	30.52	30.81	30.52	30.75	5,270	+0.50(+1.66%)
Jul 20, 2017	30.25	30.25	30.25	30.25	248	+0.13(+0.43%)
Jul 19, 2017	29.75	30.21	29.75	30.12	2,180	+0.30(+1.01%)
Jul 18, 2017	30.00	30.14	29.78	29.82	4,326	-0.89(-2.90%)
Jul 17, 2017	31.10	31.22	30.71	30.71	11,631	-0.33(-1.06%)
Jul 14, 2017	31.15	31.15	30.80	31.04	7,160	+0.59(+1.94%)
Jul 13, 2017	30.75	31.04	30.30	30.45	4,045	-0.59(-1.89%)
Jul 12, 2017	31.11	31.37	30.97	31.04	14,511	-1.10(-3.42%)
Jul 11, 2017	31.80	32.25	31.80	32.13	2,973	+0.12(+0.39%)
Jul 10, 2017	32.30	32.30	31.85	32.01	4,275	+0.20(+0.63%)
Jul 07, 2017	33.22	33.22	31.61	31.81	27,918	-0.58(-1.79%)
Jul 06, 2017	32.59	32.59	32.15	32.39	9,075	-0.38(-1.17%)
Jul 05, 2017	33.20	33.21	32.62	32.77	8,767	+0.04(+0.13%)
Jul 03, 2017	32.13	32.84	32.13	32.73	3,633	+0.60(+1.87%)
Jun 30, 2017	32.51	32.51	31.95	32.13	7,628	+0.27(+0.83%)
Jun 29, 2017	32.00	32.23	31.81	31.86	20,107	-0.74(-2.25%)
Jun 28, 2017	32.20	32.82	32.00	32.60	6,010	-0.30(-0.91%)
Jun 27, 2017	33.39	33.39	32.89	32.90	6,353	-0.51(-1.51%)
Jun 26, 2017	33.11	33.50	33.11	33.41	1,090	+0.51(+1.53%)
Jun 22, 2017				32.90	1	+0.34(+1.04%)
Jun 21, 2017	33.15	33.15	32.53	32.56	2,962	-0.19(-0.58%)
Jun 20, 2017	33.15	33.15	32.67	32.75	3,882	-0.49(-1.47%)
Jun 19, 2017	33.16	33.24	33.16	33.24	1,081	+0.59(+1.81%)
Jun 16, 2017	32.65	32.65	32.65	32.65	355	+0.00(+0.00%)
Jun 15, 2017	32.23	32.69	32.15	32.65	2,706	+0.42(+1.31%)
Jun 14, 2017	31.98	32.26	31.98	32.23	1,509	+0.47(+1.47%)
Jun 13, 2017	32.73	32.73	31.76	31.76	1,152	-0.07(-0.21%)
Jun 12, 2017	31.69	31.84	31.69	31.83	2,289	+0.27(+0.85%)
Jun 09, 2017	31.55	31.56	31.55	31.56	490	+0.56(+1.81%)
Jun 08, 2017	30.99	31.00	30.95	31.00	2,033	+0.38(+1.24%)
Jun 07, 2017	30.50	30.63	30.50	30.62	1,029	-0.23(-0.75%)
Jun 06, 2017	30.50	30.85	30.50	30.85	4,963	-0.02(-0.08%)
Jun 05, 2017	31.63	31.63	30.87	30.87	3,039	-0.58(-1.83%)
Jun 02, 2017	31.45	31.45	31.45	31.45	5,131	+0.25(+0.80%)
Jun 01, 2017	31.09	31.20	31.09	31.20	366	+0.70(+2.30%)
May 31, 2017	30.50	30.50	30.50	30.50	411	+0.00(+0.00%)
May 30, 2017	30.92	30.95	30.35	30.50	5,518	-0.45(-1.45%)
May 26, 2017	30.56	30.95	30.56	30.95	1,176	+0.13(+0.42%)
May 25, 2017	31.05	31.05	30.77	30.82	1,603	+0.02(+0.06%)
May 24, 2017	30.60	30.80	30.55	30.80	1,666	+0.42(+1.38%)
May 23, 2017	30.38	30.38	30.38	30.38	177	+0.48(+1.60%)
May 22, 2017	29.65	29.91	29.60	29.90	2,452	+0.53(+1.80%)
May 19, 2017	29.29	29.52	29.21	29.37	4,710	+0.08(+0.28%)
May 18, 2017	29.29	29.29	29.29	29.29	100	+0.11(+0.37%)
May 17, 2017	29.00	29.18	29.00	29.18	1,003	+0.18(+0.63%)
May 12, 2017				29.00	30	-0.06(-0.21%)
May 11, 2017	29.00	29.06	28.90	29.06	1,298	-0.05(-0.16%)
May 10, 2017	29.11	29.11	29.11	29.11	289	+0.33(+1.13%)
May 09, 2017	29.93	29.93	28.78	28.78	3,965	-1.28(-4.26%)
May 08, 2017	30.37	30.37	30.06	30.06	1,875	-0.38(-1.25%)
May 05, 2017	30.38	30.45	30.35	30.44	4,479	+0.22(+0.73%)
May 04, 2017	30.39	30.39	29.58	30.22	2,941	-0.18(-0.59%)
May 03, 2017	31.06	31.08	30.40	30.40	6,263	-0.59(-1.91%)
May 02, 2017	31.97	31.97	30.99	30.99	10,446	-1.11(-3.46%)

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.