Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	31.99	32.45	31.93	32.42	1,213,854	+0.45(+1.41%)
Jul 28, 2017	31.48	32.03	31.44	31.97	1,465,662	+0.43(+1.37%)
Jul 27, 2017	33.05	33.05	31.22	31.54	3,529,605	-1.47(-4.46%)
Jul 26, 2017	33.16	33.16	33.16	33.01	1,639,122	-0.03(-0.09%)
Jul 25, 2017	33.02	33.09	32.80	33.04	2,442,381	+0.21(+0.64%)
Jul 24, 2017	32.89	32.94	32.72	32.83	1,942,782	-0.00(-0.01%)
Jul 21, 2017	32.67	32.85	32.56	32.83	718,530	+0.17(+0.52%)
Jul 20, 2017	32.56	32.68	32.39	32.66	969,021	+0.18(+0.55%)
Jul 19, 2017	32.26	32.54	32.26	32.48	760,848	+0.22(+0.68%)
Jul 18, 2017	32.16	32.33	32.06	32.26	1,069,254	+0.08(+0.26%)
Jul 17, 2017	32.06	32.37	31.94	32.18	1,101,915	+0.13(+0.40%)
Jul 14, 2017	31.98	32.15	31.68	32.05	1,117,947	-0.05(-0.15%)
Jul 13, 2017	32.12	32.27	32.00	32.10	1,191,822	+0.04(+0.14%)
Jul 12, 2017	32.05	32.13	31.89	32.06	1,191,477	+0.12(+0.39%)
Jul 11, 2017	31.90	32.00	31.84	31.93	1,396,131	+0.11(+0.35%)
Jul 10, 2017	31.70	31.90	31.70	31.82	1,476,882	+0.08(+0.25%)
Jul 07, 2017	31.43	31.77	31.41	31.74	1,162,884	+0.34(+1.08%)
Jul 06, 2017	31.54	31.72	31.37	31.40	1,246,500	-0.33(-1.05%)
Jul 05, 2017	31.58	31.85	31.42	31.74	1,250,118	+0.18(+0.56%)
Jul 03, 2017	31.26	31.83	31.10	31.56	811,080	+0.46(+1.49%)
Jun 30, 2017	31.41	31.54	30.78	31.10	1,580,847	-0.29(-0.93%)
Jun 29, 2017	31.52	31.53	31.27	31.39	1,898,244	-0.06(-0.18%)
Jun 28, 2017	31.17	31.52	31.04	31.45	1,495,944	+0.45(+1.46%)
Jun 27, 2017	30.96	31.21	30.78	30.99	1,197,450	+0.03(+0.09%)
Jun 26, 2017	30.95	31.16	30.89	30.97	1,354,632	-0.01(-0.04%)
Jun 23, 2017			30.86	30.98	5,206,335	-0.03(-0.11%)
Jun 22, 2017	31.43	31.57	30.99	31.01	979,446	-0.43(-1.36%)
Jun 21, 2017	31.61	31.76	31.32	31.44	1,554,165	-0.07(-0.21%)
Jun 20, 2017	31.61	31.66	31.47	31.51	1,634,337	-0.06(-0.19%)
Jun 19, 2017	31.56	31.77	31.53	31.57	1,733,751	+0.09(+0.29%)
Jun 16, 2017	31.43	31.62	31.29	31.48	2,637,273	+0.04(+0.13%)
Jun 15, 2017	31.33	31.57	31.20	31.44	1,405,917	+0.02(+0.06%)
Jun 14, 2017	31.33	31.43	31.24	31.42	1,571,187	+0.11(+0.36%)
Jun 13, 2017	31.15	31.37	31.10	31.30	3,034,452	+0.15(+0.48%)
Jun 12, 2017	31.10	31.26	30.83	31.15	3,923,559	+0.22(+0.71%)
Jun 09, 2017	30.81	31.01	30.67	30.93	10,839,975	-0.65(-2.07%)
Jun 08, 2017	31.60	31.79	31.40	31.59	1,697,466	-0.09(-0.29%)
Jun 07, 2017	32.31	32.45	31.52	31.68	1,670,517	-0.70(-2.16%)
Jun 06, 2017	32.70	32.84	32.27	32.38	1,044,423	-0.40(-1.21%)
Jun 05, 2017	32.86	33.04	32.70	32.78	2,004,804	-0.15(-0.47%)
Jun 02, 2017	32.70	33.07	32.70	32.93	1,187,640	+0.19(+0.57%)
Jun 01, 2017	32.59	32.75	32.17	32.74	1,632,264	+0.33(+1.01%)
May 31, 2017	31.71	32.42	31.51	32.42	3,046,734	+0.76(+2.39%)
May 30, 2017	31.74	31.74	31.49	31.66	1,103,079	-0.19(-0.60%)
May 26, 2017	31.67	31.86	31.61	31.85	540,075	+0.17(+0.54%)
May 25, 2017	31.67	31.78	31.57	31.68	1,035,798	-0.01(-0.02%)
May 24, 2017	31.62	31.84	31.58	31.69	875,415	+0.09(+0.28%)
May 23, 2017	31.45	31.62	31.36	31.60	1,248,225	+0.09(+0.30%)
May 22, 2017	31.63	31.87	31.02	31.50	1,058,958	-0.09(-0.28%)
May 19, 2017	31.72	31.84	31.54	31.59	704,517	-0.16(-0.50%)
May 18, 2017	31.36	31.94	31.35	31.75	1,209,777	+0.28(+0.88%)
May 17, 2017	31.55	31.67	31.27	31.48	911,010	-0.29(-0.91%)
May 16, 2017	31.79	31.86	31.59	31.77	804,552	-0.13(-0.40%)
May 15, 2017	31.73	31.99	31.73	31.89	600,942	+0.16(+0.51%)
May 12, 2017	31.66	31.83	31.64	31.73	593,067	-0.04(-0.14%)
May 11, 2017	31.78	31.83	31.50	31.77	751,677	-0.05(-0.16%)
May 10, 2017	31.78	32.03	31.74	31.82	892,215	+0.03(+0.10%)
May 09, 2017	32.15	32.19	31.71	31.79	727,455	-0.30(-0.92%)
May 08, 2017	32.37	32.50	32.08	32.09	836,481	-0.32(-0.99%)
May 05, 2017	32.42	32.42	32.24	32.41	721,422	+0.01(+0.03%)
May 04, 2017	32.26	32.44	32.22	32.40	632,973	+0.19(+0.59%)
May 03, 2017	32.05	32.30	32.02	32.21	903,453	+0.04(+0.13%)
May 02, 2017	32.31	32.41	32.06	32.16	699,669	-0.17(-0.52%)

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.