Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	28.44	28.64	28.05	28.30	171,513	-0.16(-0.58%)
Jul 28, 2017	28.39	28.56	28.21	28.47	121,703	-0.41(-1.44%)
Jul 27, 2017	29.16	29.20	28.83	28.88	120,302	-0.25(-0.86%)
Jul 26, 2017	29.48	29.78	28.96	29.13	154,422	-0.38(-1.27%)
Jul 25, 2017	29.75	29.89	29.35	29.51	318,676	-0.14(-0.49%)
Jul 24, 2017	29.75	30.08	29.65	29.65	242,645	-0.11(-0.36%)
Jul 21, 2017	29.39	29.85	29.33	29.76	494,781	+0.54(+1.85%)
Jul 20, 2017	29.27	29.37	29.02	29.22	573,752	-0.03(-0.10%)
Jul 19, 2017	29.17	29.43	29.17	29.25	419,828	-0.02(-0.07%)
Jul 18, 2017	30.48	30.48	29.19	29.27	505,895	-0.89(-2.94%)
Jul 17, 2017	30.38	30.90	29.99	30.15	227,874	-0.47(-1.54%)
Jul 14, 2017	30.67	31.07	30.45	30.63	104,737	-0.07(-0.22%)
Jul 13, 2017	30.66	30.92	30.50	30.69	79,192	-0.02(-0.06%)
Jul 12, 2017	30.82	31.23	30.67	30.71	164,068	+0.17(+0.57%)
Jul 11, 2017	30.53	30.75	29.92	30.54	258,436	+0.05(+0.16%)
Jul 10, 2017	30.28	30.58	29.89	30.49	277,627	+0.06(+0.19%)
Jul 07, 2017	30.09	30.45	29.83	30.43	153,095	+0.30(+0.99%)
Jul 06, 2017	30.72	30.84	29.92	30.14	242,166	-0.52(-1.70%)
Jul 05, 2017	30.83	30.86	30.27	30.66	401,067	-0.34(-1.09%)
Jul 03, 2017	31.29	31.45	30.87	30.99	173,172	-0.25(-0.80%)
Jun 30, 2017	31.90	31.90	31.01	31.24	175,553	-0.46(-1.46%)
Jun 29, 2017	30.98	31.80	30.98	31.71	488,108	+0.85(+2.75%)
Jun 28, 2017	30.42	31.02	30.39	30.86	455,650	+0.53(+1.75%)
Jun 27, 2017	29.98	30.71	29.54	30.33	521,866	+0.32(+1.06%)
Jun 26, 2017	29.78	30.03	29.61	30.01	231,757	+0.24(+0.81%)
Jun 23, 2017	29.41	29.88	29.21	29.77	217,632	+0.41(+1.38%)
Jun 22, 2017	29.16	29.62	29.11	29.36	174,217	+0.25(+0.86%)
Jun 21, 2017	29.60	29.89	28.84	29.11	346,395	-0.50(-1.69%)
Jun 20, 2017	30.03	30.03	29.48	29.61	385,347	-0.48(-1.60%)
Jun 19, 2017	30.24	30.40	29.85	30.10	273,064	-0.33(-1.08%)
Jun 16, 2017	30.04	30.57	29.92	30.42	530,100	+0.43(+1.45%)
Jun 15, 2017	30.14	30.32	29.88	29.99	350,977	-0.29(-0.96%)
Jun 14, 2017	30.55	30.67	30.05	30.28	532,694	-0.11(-0.35%)
Jun 13, 2017	30.24	30.68	30.16	30.39	219,954	-0.23(-0.76%)
Jun 12, 2017	31.00	31.25	30.44	30.62	142,570	-0.06(-0.19%)
Jun 09, 2017	30.71	30.95	30.62	30.68	80,060	-0.09(-0.28%)
Jun 08, 2017	30.74	31.27	30.64	30.76	196,498	-0.02(-0.06%)
Jun 07, 2017	30.88	31.19	30.47	30.78	105,944	-0.13(-0.41%)
Jun 06, 2017	30.78	31.18	30.46	30.91	197,279	+0.06(+0.19%)
Jun 05, 2017	30.75	31.02	30.53	30.85	180,181	+0.08(+0.25%)
Jun 02, 2017	31.01	31.43	30.56	30.77	156,873	-0.39(-1.24%)
Jun 01, 2017	31.02	31.35	30.86	31.16	191,189	+0.15(+0.50%)
May 31, 2017	31.41	31.41	30.76	31.00	191,106	-0.42(-1.35%)
May 30, 2017	31.75	31.82	31.34	31.43	88,130	-0.32(-1.00%)
May 26, 2017	31.77	31.97	31.64	31.75	165,210	-0.14(-0.45%)
May 25, 2017	31.83	32.28	31.77	31.89	265,760	+0.06(+0.18%)
May 24, 2017	31.57	31.94	31.08	31.83	194,056	+0.19(+0.61%)
May 23, 2017	31.25	31.80	31.11	31.64	134,064	+0.42(+1.36%)
May 22, 2017	31.51	31.51	30.85	31.22	301,584	-0.13(-0.40%)
May 19, 2017	30.93	31.42	30.69	31.34	195,200	+0.59(+1.91%)
May 18, 2017	30.62	30.78	30.44	30.75	68,705	+0.01(+0.03%)
May 17, 2017	31.05	31.50	30.70	30.74	229,859	-0.49(-1.57%)
May 16, 2017	31.23	31.46	30.98	31.23	499,960	+0.22(+0.72%)
May 15, 2017	30.86	31.20	30.79	31.01	252,021	+0.51(+1.68%)
May 12, 2017	29.99	30.84	29.99	30.50	346,601	+0.61(+2.03%)
May 11, 2017	29.60	30.09	29.52	29.89	317,598	+0.34(+1.14%)
May 10, 2017	29.89	30.36	29.56	29.56	801,123	+0.00(+0.00%)
May 09, 2017	30.30	30.30	29.56	29.56	480,190	-0.74(-2.45%)
May 08, 2017	30.17	30.36	29.83	30.30	259,293	+0.31(+1.03%)
May 05, 2017	29.93	30.43	29.84	29.99	437,030	+0.03(+0.10%)
May 04, 2017	30.54	30.87	29.75	29.96	352,146	-0.86(-2.78%)
May 03, 2017	31.03	31.29	30.50	30.82	313,255	-0.22(-0.71%)
May 02, 2017	31.08	31.24	30.61	31.04	226,596	+0.07(+0.22%)

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.