Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.02	34.35	33.94	34.17	757,443	+0.31(+0.93%)
Jul 28, 2017	34.14	34.16	33.70	33.85	1,176,246	-0.32(-0.94%)
Jul 27, 2017	34.21	34.47	34.02	34.18	851,196	+0.02(+0.07%)
Jul 26, 2017	34.89	34.89	34.07	34.15	1,606,865	-0.74(-2.12%)
Jul 25, 2017	35.21	35.21	34.73	34.89	1,601,479	+0.37(+1.07%)
Jul 24, 2017	34.15	34.56	34.15	34.52	1,134,738	+0.38(+1.10%)
Jul 21, 2017	34.36	34.51	34.00	34.14	880,035	-0.29(-0.84%)
Jul 20, 2017	34.77	34.80	34.35	34.44	1,006,934	-0.15(-0.43%)
Jul 19, 2017	35.21	35.28	34.58	34.58	1,778,604	-0.44(-1.26%)
Jul 18, 2017	34.66	35.27	34.45	35.02	1,840,013	-0.24(-0.69%)
Jul 17, 2017	34.95	35.46	34.74	35.27	1,621,884	+0.33(+0.94%)
Jul 14, 2017	34.48	35.13	34.43	34.94	630,895	-0.17(-0.47%)
Jul 13, 2017	35.29	35.40	34.94	35.10	1,065,501	-0.09(-0.25%)
Jul 12, 2017	35.04	35.40	34.95	35.19	793,017	-0.05(-0.16%)
Jul 11, 2017	35.32	35.43	35.02	35.24	848,475	-0.07(-0.20%)
Jul 10, 2017	35.13	35.46	35.06	35.32	864,355	-0.05(-0.13%)
Jul 07, 2017	35.28	35.50	34.92	35.36	583,111	+0.25(+0.72%)
Jul 06, 2017	35.46	35.61	35.06	35.11	853,048	-0.26(-0.73%)
Jul 05, 2017	35.59	35.64	35.03	35.37	847,659	+0.01(+0.02%)
Jul 03, 2017	34.94	35.66	34.90	35.36	443,506	+0.60(+1.72%)
Jun 30, 2017	35.02	35.04	34.54	34.77	700,119	-0.13(-0.38%)
Jun 29, 2017	35.04	35.17	34.33	34.90	1,173,781	+0.83(+2.42%)
Jun 28, 2017	34.00	34.34	33.89	34.07	1,185,423	+0.40(+1.19%)
Jun 27, 2017	33.67	33.95	33.41	33.67	917,571	+0.27(+0.82%)
Jun 26, 2017	33.35	33.67	32.97	33.40	1,048,200	+0.18(+0.54%)
Jun 23, 2017	33.73	33.75	33.05	33.22	1,202,151	-0.22(-0.66%)
Jun 22, 2017	33.41	33.52	33.10	33.44	805,887	-0.14(-0.42%)
Jun 21, 2017	33.89	33.93	33.37	33.58	784,839	-0.21(-0.63%)
Jun 20, 2017	34.03	34.14	33.78	33.79	518,822	-0.44(-1.29%)
Jun 19, 2017	34.37	34.67	34.07	34.23	503,774	+0.09(+0.25%)
Jun 16, 2017	34.36	34.36	34.04	34.14	2,259,067	-0.29(-0.84%)
Jun 15, 2017	34.18	34.71	34.18	34.44	616,979	-0.05(-0.14%)
Jun 14, 2017	34.11	34.58	33.82	34.48	1,252,532	-0.20(-0.59%)
Jun 13, 2017	34.70	34.88	34.50	34.69	997,818	+0.23(+0.66%)
Jun 12, 2017	34.23	34.94	34.11	34.46	1,715,391	+0.23(+0.69%)
Jun 09, 2017	33.78	34.54	33.67	34.22	1,025,918	+0.78(+2.32%)
Jun 08, 2017	32.14	33.86	31.98	33.45	1,231,708	+1.27(+3.94%)
Jun 07, 2017	32.14	32.43	32.04	32.18	864,359	+0.15(+0.46%)
Jun 06, 2017	32.05	32.20	31.82	32.03	1,510,170	-0.35(-1.09%)
Jun 05, 2017	32.37	32.76	32.25	32.38	669,202	+0.09(+0.29%)
Jun 02, 2017	32.12	32.62	31.95	32.29	975,226	-0.21(-0.65%)
Jun 01, 2017	32.26	32.50	31.70	32.50	974,243	+0.49(+1.52%)
May 31, 2017	32.36	32.38	31.49	32.02	1,060,357	-0.26(-0.80%)
May 30, 2017	32.21	32.41	31.92	32.27	945,550	-0.23(-0.70%)
May 26, 2017	32.73	32.81	32.46	32.50	547,301	-0.27(-0.84%)
May 25, 2017	32.75	33.04	32.64	32.78	637,968	+0.07(+0.22%)
May 24, 2017	32.99	33.19	32.56	32.70	799,979	-0.23(-0.71%)
May 23, 2017	32.56	33.17	32.38	32.94	726,225	+0.45(+1.40%)
May 22, 2017	32.40	32.56	31.99	32.49	869,818	+0.20(+0.63%)
May 19, 2017	32.25	32.57	32.21	32.28	667,830	+0.06(+0.19%)
May 18, 2017	31.70	32.33	31.56	32.22	1,355,840	+0.47(+1.48%)
May 17, 2017	33.14	32.52	31.39	31.75	962,501	-1.39(-4.18%)
May 16, 2017	33.11	33.27	32.76	33.14	778,103	+0.04(+0.12%)
May 15, 2017	33.13	33.21	32.96	33.10	1,045,159	+0.16(+0.50%)
May 12, 2017	32.48	32.93	32.29	32.93	892,456	+0.14(+0.43%)
May 11, 2017	33.21	33.21	32.40	32.79	1,139,173	-0.17(-0.52%)
May 10, 2017	32.85	33.12	32.69	32.96	843,458	+0.01(+0.02%)
May 09, 2017	33.34	33.48	32.80	32.96	657,130	-0.29(-0.87%)
May 08, 2017	33.24	33.33	32.96	33.24	998,872	+0.01(+0.02%)
May 05, 2017	33.60	33.72	33.09	33.24	685,432	-0.27(-0.79%)
May 04, 2017	33.81	33.93	33.45	33.50	732,247	+0.09(+0.26%)
May 03, 2017	32.85	33.46	32.63	33.42	987,137	+0.41(+1.23%)
May 02, 2017	33.35	33.52	32.88	33.01	779,698	-0.35(-1.06%)

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.