Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	31.84	32.05	31.52	31.65	9,972,117	-0.18(-0.57%)
Jul 28, 2017	31.94	32.07	31.65	31.83	3,144,336	-0.08(-0.25%)
Jul 27, 2017	31.81	32.00	31.39	31.91	3,082,358	-0.08(-0.25%)
Jul 26, 2017	31.63	32.12	31.61	31.99	3,315,420	+0.29(+0.91%)
Jul 25, 2017	31.35	31.73	31.08	31.70	3,002,233	+0.36(+1.15%)
Jul 24, 2017	31.51	31.66	31.24	31.34	4,416,547	-0.25(-0.79%)
Jul 21, 2017	31.72	31.74	31.42	31.59	3,303,960	-0.15(-0.47%)
Jul 20, 2017	32.21	32.26	31.75	31.74	3,643,086	-0.42(-1.31%)
Jul 19, 2017	32.05	32.34	31.92	32.16	2,493,602	+0.10(+0.31%)
Jul 18, 2017	31.98	32.26	31.83	32.06	2,249,349	+0.05(+0.16%)
Jul 17, 2017	31.79	32.05	31.64	32.01	3,126,556	+0.25(+0.79%)
Jul 14, 2017	31.42	31.80	31.42	31.76	2,362,530	+0.43(+1.37%)
Jul 13, 2017	31.45	31.59	31.30	31.33	2,005,766	-0.14(-0.44%)
Jul 12, 2017	31.21	31.63	31.14	31.47	2,517,328	+0.52(+1.68%)
Jul 11, 2017	30.95	31.07	30.71	30.95	1,702,415	+0.06(+0.19%)
Jul 10, 2017	31.26	31.32	30.88	30.89	2,086,180	-0.32(-1.03%)
Jul 07, 2017	31.21	31.32	30.85	31.21	2,197,441	+0.06(+0.19%)
Jul 06, 2017	32.00	32.03	31.15	31.15	4,374,302	-1.00(-3.11%)
Jul 05, 2017	32.65	32.65	32.02	32.15	2,311,130	-0.40(-1.23%)
Jul 03, 2017	32.10	32.60	32.02	32.55	1,094,126	+0.59(+1.85%)
Jun 30, 2017	32.10	32.33	31.77	31.96	2,813,946	-0.02(-0.06%)
Jun 29, 2017	32.42	32.53	31.92	31.98	3,331,117	-0.76(-2.32%)
Jun 28, 2017	32.75	32.83	32.59	32.74	3,161,736	-0.01(-0.03%)
Jun 27, 2017	33.25	33.43	32.73	32.75	4,143,375	-0.63(-1.89%)
Jun 26, 2017	33.48	33.67	33.33	33.38	1,881,246	-0.01(-0.03%)
Jun 23, 2017	33.21	33.62	33.21	33.39	3,099,982	+0.21(+0.63%)
Jun 22, 2017	33.04	33.33	32.91	33.18	2,175,714	+0.13(+0.39%)
Jun 21, 2017	33.06	33.28	32.86	33.05	2,954,121	-0.04(-0.12%)
Jun 20, 2017	32.82	33.17	32.77	33.09	2,644,875	+0.25(+0.76%)
Jun 19, 2017	32.49	32.84	32.34	32.84	3,678,451	+0.33(+1.02%)
Jun 16, 2017	32.26	32.56	32.06	32.51	4,214,558	+0.34(+1.06%)
Jun 15, 2017	31.74	32.38	31.72	32.17	2,560,437	+0.20(+0.63%)
Jun 14, 2017	32.08	32.52	31.87	31.97	5,060,116	+0.31(+0.98%)
Jun 13, 2017	31.57	31.69	31.39	31.66	3,207,815	+0.04(+0.13%)
Jun 12, 2017	31.26	31.62	31.04	31.62	4,001,213	+0.44(+1.41%)
Jun 09, 2017	30.86	31.33	30.72	31.18	2,416,939	+0.22(+0.71%)
Jun 08, 2017		31.40	30.67	30.96	3,382,042	-0.44(-1.40%)
Jun 07, 2017	31.52	31.69	31.35	31.40	2,371,311	-0.13(-0.41%)
Jun 06, 2017	31.71	31.83	31.49	31.53	1,858,881	-0.21(-0.66%)
Jun 05, 2017	31.75	31.78	31.47	31.74	2,041,451	-0.16(-0.50%)
Jun 02, 2017	31.64	32.12	31.64	31.90	3,440,625	+0.43(+1.37%)
Jun 01, 2017	31.29	31.51	30.74	31.47	2,854,147	+0.13(+0.41%)
May 31, 2017	31.20	31.49	31.11	31.34	4,421,928	+0.12(+0.38%)
May 30, 2017	31.20	31.41	31.13	31.22	1,851,272	-0.01(-0.03%)
May 26, 2017	31.58	31.64	31.04	31.23	2,670,315	-0.31(-0.98%)
May 25, 2017	31.63	31.72	31.49	31.54	2,468,988	-0.15(-0.47%)
May 24, 2017	31.73	31.96	31.62	31.69	3,551,393	-0.04(-0.13%)
May 23, 2017	31.91	32.05	31.69	31.73	2,454,434	-0.15(-0.47%)
May 22, 2017	31.70	31.92	31.55	31.88	2,515,561	+0.16(+0.50%)
May 19, 2017	31.76	31.85	31.26	31.72	3,273,453	+0.00(+0.00%)
May 18, 2017	31.34	31.78	31.00	31.72	3,251,811	+0.36(+1.15%)
May 17, 2017	30.99	31.70	30.99	31.36	3,331,962	+0.36(+1.16%)
May 16, 2017	31.09	31.20	30.82	31.00	2,370,731	-0.10(-0.32%)
May 15, 2017	31.32	31.61	31.02	31.10	2,295,429	-0.19(-0.61%)
May 12, 2017	31.04	31.43	30.96	31.29	3,791,754	+0.33(+1.07%)
May 11, 2017	30.25	31.04	30.03	30.96	3,106,962	+0.57(+1.88%)
May 10, 2017	29.90	30.49	29.89	30.39	4,254,268	+0.50(+1.67%)
May 09, 2017	30.14	30.18	29.71	29.89	3,700,764	-0.24(-0.80%)
May 08, 2017	30.21	30.24	29.88	30.13	4,007,454	+0.04(+0.13%)
May 05, 2017	29.92	30.21	29.89	30.09	5,199,636	+0.19(+0.64%)
May 04, 2017	29.99	30.13	29.55	29.90	4,657,871	-0.63(-2.06%)
May 03, 2017	31.48	31.51	30.40	30.53	3,738,281	-0.73(-2.34%)
May 02, 2017	31.50	31.68	30.93	31.26	5,010,167	-0.19(-0.60%)

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.