Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017				31.16	150	-0.12(-0.39%)
Jul 28, 2017	31.43	31.53	31.24	31.29	1,814	-0.24(-0.75%)
Jul 27, 2017	31.45	31.55	31.45	31.52	477	-0.24(-0.75%)
Jul 26, 2017	31.76	31.76	31.76	31.76	103	+0.04(+0.12%)
Jul 25, 2017	31.72	31.72	31.72	31.72	456	-0.10(-0.30%)
Jul 24, 2017	31.95	31.95	31.82	31.82	452	+0.14(+0.43%)
Jul 21, 2017	31.67	31.68	31.67	31.68	400	-0.23(-0.73%)
Jul 19, 2017				31.91	67	-0.30(-0.93%)
Jul 18, 2017	32.21	32.21	32.21	32.21	162	-0.08(-0.24%)
Jul 17, 2017	32.72	32.72	32.27	32.29	1,108	-0.20(-0.62%)
Jul 14, 2017	32.40	32.49	32.35	32.49	2,202	-0.10(-0.30%)
Jul 13, 2017	32.71	32.72	32.59	32.59	1,047	+0.23(+0.72%)
Jul 12, 2017	32.27	32.55	32.27	32.36	1,976	-0.84(-2.53%)
Jul 07, 2017		33.20	33.20	33.20	0	-0.05(-0.14%)
Jul 06, 2017	32.92	33.29	32.92	33.24	4,816	+0.56(+1.71%)
Jul 05, 2017	32.80	32.80	32.68	32.68	413	+0.30(+0.92%)
Jul 03, 2017	32.38	32.38	32.38	32.38	57	+0.00(+0.00%)
Jun 30, 2017				32.38	57	-0.24(-0.73%)
Jun 29, 2017	32.52	32.64	32.52	32.62	472	+0.75(+2.34%)
Jun 28, 2017	32.40	32.40	31.88	31.88	395	-0.41(-1.28%)
Jun 27, 2017	32.06	32.29	32.06	32.29	1,264	+0.54(+1.71%)
Jun 26, 2017	31.71	31.75	31.71	31.75	283	-0.00(-0.02%)
Jun 22, 2017		31.75	31.75	31.75	0	-0.28(-0.89%)
Jun 21, 2017	31.99	32.04	31.99	32.04	364	+0.16(+0.51%)
Jun 20, 2017	31.83	31.88	31.83	31.87	2,108	-0.04(-0.12%)
Jun 19, 2017	31.94	31.94	31.91	31.91	1,244	-0.48(-1.49%)
Jun 15, 2017				32.39	100	+0.57(+1.79%)
Jun 14, 2017	31.66	31.83	31.66	31.83	555	+0.07(+0.21%)
Jun 13, 2017	31.98	32.14	31.76	31.76	1,064	-0.44(-1.38%)
Jun 12, 2017	32.22	32.22	32.11	32.20	514	-0.28(-0.86%)
Jun 09, 2017	32.11	32.48	32.04	32.48	2,450	+0.69(+2.18%)
Jun 08, 2017	31.53	31.80	31.53	31.79	1,363	+0.45(+1.45%)
Jun 07, 2017	31.33	31.33	31.33	31.33	197	-0.19(-0.61%)
Jun 06, 2017	31.57	31.57	31.53	31.53	2,720	-0.04(-0.12%)
Jun 05, 2017	31.81	31.81	31.56	31.56	1,591	-0.01(-0.03%)
Jun 02, 2017	31.82	31.96	31.46	31.58	6,978	-1.38(-4.19%)
Jun 01, 2017	32.78	33.00	32.78	32.96	4,842	-0.50(-1.48%)
May 31, 2017	33.26	33.45	33.26	33.45	454	-0.05(-0.14%)
May 26, 2017				33.50	70	-0.02(-0.06%)
May 25, 2017	33.57	33.57	33.52	33.52	746	-0.37(-1.08%)
May 24, 2017	33.84	33.89	33.80	33.89	590	+0.24(+0.70%)
May 23, 2017	33.69	33.69	33.65	33.65	602	+0.01(+0.03%)
May 22, 2017	33.64	33.64	33.64	33.64	155	-0.05(-0.15%)
May 19, 2017	33.77	33.77	33.69	33.69	965	-0.58(-1.69%)
May 18, 2017	34.61	34.61	34.22	34.27	4,031	-0.15(-0.45%)
May 17, 2017	34.37	34.45	34.34	34.43	5,016	+0.08(+0.22%)
May 16, 2017	34.11	34.35	34.11	34.35	1,410	+0.02(+0.06%)
May 15, 2017	34.26	34.33	34.25	34.33	1,399	-0.18(-0.52%)
May 12, 2017	34.51	34.53	34.47	34.51	767	-0.08(-0.24%)
May 11, 2017	34.65	34.65	34.60	34.60	851	+0.13(+0.37%)
May 10, 2017	34.44	34.47	34.44	34.47	1,205	+0.23(+0.68%)
May 09, 2017	34.05	34.24	34.05	34.24	2,254	+0.34(+1.00%)
May 08, 2017	33.95	33.97	33.88	33.90	1,514	-0.13(-0.40%)
May 05, 2017	34.51	34.51	34.03	34.03	3,645	-0.38(-1.09%)
May 04, 2017	34.58	34.58	34.41	34.41	432	-0.15(-0.45%)
May 03, 2017	34.75	34.79	34.56	34.56	2,430	-0.19(-0.55%)
May 02, 2017	34.71	34.76	34.70	34.76	1,203	-0.20(-0.58%)

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.