Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	31.16	31.38	30.70	30.75	695,806	-0.29(-0.93%)
Jul 28, 2017	32.48	32.66	30.64	31.04	1,025,042	-1.63(-4.99%)
Jul 27, 2017	33.15	33.15	32.38	32.67	505,672	-0.45(-1.36%)
Jul 26, 2017	33.04	33.23	32.80	33.12	570,398	+0.02(+0.06%)
Jul 25, 2017	32.50	33.38	32.24	33.10	710,058	+0.68(+2.10%)
Jul 24, 2017	32.28	32.51	32.05	32.42	454,205	+0.13(+0.40%)
Jul 21, 2017	32.83	32.87	32.25	32.29	297,692	-0.33(-1.01%)
Jul 20, 2017	32.49	32.83	32.42	32.62	318,115	+0.23(+0.71%)
Jul 19, 2017	32.10	32.95	32.00	32.39	632,484	+0.45(+1.41%)
Jul 18, 2017	32.37	32.37	31.70	31.94	440,870	-0.40(-1.24%)
Jul 17, 2017	32.50	32.84	32.07	32.34	249,176	-0.04(-0.12%)
Jul 14, 2017	32.09	32.56	32.09	32.38	502,561	+0.37(+1.16%)
Jul 13, 2017	32.31	32.42	31.89	32.01	375,026	-0.31(-0.96%)
Jul 12, 2017	32.08	32.51	31.95	32.32	535,398	+0.41(+1.28%)
Jul 11, 2017	31.98	32.15	31.53	31.91	433,108	-0.06(-0.19%)
Jul 10, 2017	32.31	32.42	31.91	31.97	478,171	-0.36(-1.11%)
Jul 07, 2017	31.99	32.54	31.86	32.33	502,947	+0.50(+1.57%)
Jul 06, 2017	32.27	32.33	31.79	31.83	586,754	-0.59(-1.82%)
Jul 05, 2017	32.51	32.64	32.21	32.42	533,618	-0.10(-0.31%)
Jul 03, 2017	33.28	33.28	32.37	32.52	211,460	-0.63(-1.90%)
Jun 30, 2017	33.42	33.64	33.12	33.15	564,669	-0.22(-0.66%)
Jun 29, 2017	33.91	33.95	33.10	33.37	750,062	-0.55(-1.62%)
Jun 28, 2017	33.63	34.00	33.41	33.92	688,766	+0.53(+1.59%)
Jun 27, 2017	33.36	33.59	33.10	33.39	546,072	-0.02(-0.06%)
Jun 26, 2017	34.01	34.03	33.31	33.41	393,505	-0.54(-1.59%)
Jun 23, 2017	33.61	34.00	33.57	33.95	606,451	+0.39(+1.16%)
Jun 22, 2017	33.30	33.58	33.26	33.56	359,395	+0.29(+0.87%)
Jun 21, 2017	33.26	33.50	33.15	33.27	436,078	+0.00(+0.00%)
Jun 20, 2017	33.32	33.41	33.13	33.27	396,212	+0.04(+0.12%)
Jun 19, 2017	33.14	33.35	33.04	33.23	336,751	+0.28(+0.85%)
Jun 16, 2017	32.43	32.98	32.42	32.95	691,462	+0.24(+0.73%)
Jun 15, 2017	32.40	32.76	32.40	32.71	434,020	-0.04(-0.12%)
Jun 14, 2017	33.01	33.03	32.64	32.75	439,519	-0.10(-0.30%)
Jun 13, 2017	32.64	33.05	32.64	32.85	364,031	+0.27(+0.83%)
Jun 12, 2017	32.59	32.65	32.02	32.58	497,196	+0.10(+0.31%)
Jun 09, 2017	32.70	33.11	32.20	32.48	604,667	-0.23(-0.70%)
Jun 08, 2017	32.17	32.73	32.17	32.71	326,676	+0.41(+1.27%)
Jun 07, 2017	32.03	32.35	31.97	32.30	460,937	+0.34(+1.06%)
Jun 06, 2017	31.97	32.19	31.79	31.96	357,572	-0.01(-0.03%)
Jun 05, 2017	32.08	32.08	31.78	31.97	418,036	-0.13(-0.40%)
Jun 02, 2017	31.61	32.19	31.61	32.10	739,069	+0.57(+1.81%)
Jun 01, 2017	30.93	31.58	30.90	31.53	427,983	+0.78(+2.54%)
May 31, 2017	30.67	30.82	30.45	30.75	383,851	+0.24(+0.79%)
May 30, 2017	30.86	30.89	30.36	30.51	483,111	-0.36(-1.17%)
May 26, 2017	31.10	31.36	30.86	30.87	358,191	-0.10(-0.32%)
May 25, 2017	30.70	31.32	30.54	30.97	533,643	+0.38(+1.24%)
May 24, 2017	30.51	30.68	30.45	30.59	318,234	+0.16(+0.53%)
May 23, 2017	30.30	30.91	30.25	30.43	662,217	+0.10(+0.33%)
May 22, 2017	30.52	30.77	30.26	30.33	710,667	-0.14(-0.46%)
May 19, 2017	30.33	30.81	30.32	30.47	750,180	+0.14(+0.46%)
May 18, 2017	29.84	31.00	29.20	30.33	926,096	-0.91(-2.91%)
May 17, 2017	31.70	31.56	31.19	31.24	428,265	-0.46(-1.45%)
May 16, 2017	31.83	31.93	31.48	31.70	272,135	-0.17(-0.53%)
May 15, 2017	31.18	31.91	31.13	31.87	462,407	+0.67(+2.15%)
May 12, 2017	31.24	31.38	31.13	31.20	239,927	-0.06(-0.19%)
May 11, 2017	31.34	31.38	31.14	31.26	320,843	-0.25(-0.79%)
May 10, 2017	31.36	31.61	31.19	31.51	314,057	+0.13(+0.41%)
May 09, 2017	30.96	31.47	30.96	31.38	531,001	+0.42(+1.36%)
May 08, 2017	31.08	31.32	30.84	30.96	486,654	-0.42(-1.34%)
May 05, 2017	32.24	32.36	31.24	31.38	580,424	-0.77(-2.40%)
May 04, 2017	32.40	33.06	31.89	32.15	1,361,549	+1.59(+5.20%)
May 03, 2017	30.66	30.68	30.41	30.56	465,539	-0.10(-0.33%)
May 02, 2017	30.61	30.73	30.35	30.66	370,187	-0.01(-0.03%)

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.