Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	36.22	36.32	35.79	35.94	82,102,760	-0.19(-0.52%)
Jul 28, 2017	36.22	36.30	36.05	36.12	71,239,712	-0.26(-0.70%)
Jul 27, 2017	37.15	37.21	35.59	36.38	134,380,000	-0.70(-1.89%)
Jul 26, 2017	37.05	37.19	36.98	37.08	65,249,500	+0.17(+0.47%)
Jul 25, 2017				36.91	78,013,896	+0.16(+0.43%)
Jul 24, 2017	36.38	36.83	36.22	36.75	88,930,032	+0.44(+1.21%)
Jul 21, 2017	36.24	36.35	36.00	36.31	108,648,048	-0.02(-0.05%)
Jul 20, 2017	36.61	36.61	36.29	36.33	71,333,736	-0.16(-0.45%)
Jul 19, 2017	36.36	36.59	36.23	36.49	86,584,624	+0.23(+0.63%)
Jul 18, 2017	36.05	36.28	35.92	36.26	73,935,168	+0.13(+0.35%)
Jul 17, 2017	35.96	36.46	35.90	36.14	98,413,896	+0.13(+0.35%)
Jul 14, 2017		36.08	35.60	36.01	83,317,712	+0.31(+0.86%)
Jul 13, 2017	35.16	35.88	35.14	35.71	104,164,944	+0.49(+1.39%)
Jul 12, 2017	35.25	35.32	34.99	35.22	102,948,656	+0.05(+0.14%)
Jul 11, 2017	34.97	35.24	34.89	35.16	81,858,408	+0.11(+0.32%)
Jul 10, 2017	34.82	35.27	34.64	35.05	87,264,176	+0.21(+0.61%)
Jul 07, 2017	34.53	34.98	34.53	34.84	79,467,408	+0.35(+1.02%)
Jul 06, 2017	34.56	34.67	34.41	34.49	99,845,128	-0.33(-0.94%)
Jul 05, 2017	34.72	34.99	34.49	34.82	89,248,528	+0.14(+0.41%)
Jul 03, 2017	35.01	35.11	34.58	34.67	59,089,712	-0.13(-0.36%)
Jun 30, 2017	34.90	35.03	34.74	34.80	95,277,568	+0.08(+0.24%)
Jun 29, 2017	34.97	35.06	34.38	34.72	130,330,400	-0.52(-1.47%)
Jun 28, 2017	34.91	35.30	34.59	35.24	91,350,856	+0.51(+1.46%)
Jun 27, 2017	35.04	35.32	34.70	34.73	102,434,256	-0.50(-1.43%)
Jun 26, 2017	35.56	35.83	35.13	35.23	106,314,128	-0.11(-0.31%)
Jun 23, 2017		35.56		35.35	146,667,984	+0.16(+0.45%)
Jun 22, 2017	35.22	35.45	35.07	35.19	79,050,952	-0.06(-0.16%)
Jun 21, 2017	35.16	35.29	34.94	35.25	87,978,640	+0.21(+0.59%)
Jun 20, 2017	35.49	35.49	35.02	35.04	103,030,120	-0.32(-0.91%)
Jun 19, 2017	34.71	35.46	34.71	35.36	134,622,512	+0.98(+2.86%)
Jun 16, 2017	34.74	34.92	34.36	34.38	208,422,336	-0.49(-1.40%)
Jun 15, 2017	34.63	34.91	34.36	34.86	133,023,872	-0.21(-0.60%)
Jun 14, 2017	35.64	35.64	34.76	35.08	130,446,936	-0.35(-0.98%)
Jun 13, 2017	35.56	35.62	35.07	35.42	141,374,704	+0.28(+0.80%)
Jun 12, 2017	35.22	35.30	34.44	35.14	299,206,528	-0.86(-2.39%)
Jun 09, 2017	37.50	37.50	35.29	36.00	268,520,672	-1.45(-3.88%)
Jun 08, 2017	37.51	37.58	37.31	37.45	87,915,888	-0.09(-0.24%)
Jun 07, 2017	37.46	37.69	37.33	37.54	87,151,328	+0.22(+0.60%)
Jun 06, 2017	37.19	37.65	37.16	37.32	110,174,968	+0.13(+0.34%)
Jun 05, 2017	37.29	37.32	37.08	37.19	104,785,704	-0.37(-0.98%)
Jun 02, 2017	37.11	37.56	36.94	37.56	114,930,736	+0.55(+1.48%)
Jun 01, 2017	37.01	37.05	36.78	37.01	67,873,840	+0.10(+0.27%)
May 31, 2017	37.20	37.25	36.82	36.91	101,158,952	-0.22(-0.59%)
May 30, 2017	37.07	37.31	37.05	37.13	83,282,216	+0.01(+0.04%)
May 26, 2017	37.21	37.27	37.04	37.12	90,748,808	-0.06(-0.17%)
May 25, 2017	37.15	37.30	36.98	37.18	79,582,336	+0.13(+0.35%)
May 24, 2017	37.17	37.25	36.89	37.05	79,525,632	-0.11(-0.30%)
May 23, 2017	37.43	37.43	37.04	37.16	82,416,048	-0.05(-0.12%)
May 22, 2017	37.21	37.35	36.95	37.21	95,013,408	+0.22(+0.61%)
May 19, 2017	37.06	37.21	36.88	36.98	111,578,800	+0.13(+0.34%)
May 18, 2017	36.55	37.05	36.52	36.86	138,855,056	+0.55(+1.52%)
May 17, 2017	37.11	37.35	36.17	36.30	209,985,968	-1.26(-3.36%)
May 16, 2017	37.68	37.71	37.38	37.57	82,908,520	-0.06(-0.15%)
May 15, 2017	37.70	37.85	37.46	37.62	107,628,024	-0.10(-0.26%)
May 12, 2017	37.38	37.80	37.37	37.72	134,614,960	+0.52(+1.40%)
May 11, 2017	36.84	37.23	36.80	37.20	112,768,672	+0.20(+0.55%)
May 10, 2017	37.08	37.16	36.72	36.99	106,876,016	-0.18(-0.47%)
May 09, 2017	37.14	37.39	37.04	37.17	161,942,496	+0.24(+0.64%)
May 08, 2017	35.97	37.10	35.97	36.93	201,907,424	+0.98(+2.72%)
May 05, 2017	35.43	35.96	35.43	35.96	113,213,744	+0.59(+1.66%)
May 04, 2017	35.37	35.52	35.20	35.37	96,815,768	-0.13(-0.36%)
May 03, 2017	35.14	35.60	34.82	35.50	189,234,720	-0.11(-0.31%)
May 02, 2017	35.61	35.75	35.44	35.61	187,457,696	+0.22(+0.63%)

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.