Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.58	34.63	34.45	34.56	11,818,509	+0.00(+0.00%)
Jul 28, 2017	34.41	34.57	34.39	34.56	6,308,389	+0.04(+0.11%)
Jul 27, 2017	34.68	34.68	34.39	34.52	6,374,797	-0.09(-0.25%)
Jul 26, 2017	34.49	34.69	34.40	34.61	15,280,830	+0.29(+0.85%)
Jul 25, 2017	34.52	34.57	34.30	34.32	6,524,056	+0.10(+0.28%)
Jul 24, 2017	34.18	34.25	34.08	34.23	5,837,968	-0.10(-0.28%)
Jul 21, 2017	34.27	34.32	34.07	34.32	3,933,002	-0.27(-0.77%)
Jul 20, 2017	34.58	34.61	34.46	34.59	8,371,349	+0.20(+0.58%)
Jul 19, 2017	34.27	34.39	34.25	34.39	2,870,005	+0.10(+0.29%)
Jul 18, 2017	34.28	34.33	34.21	34.29	10,728,795	-0.05(-0.15%)
Jul 17, 2017	34.36	34.36	34.28	34.34	6,045,665	-0.09(-0.27%)
Jul 14, 2017	34.25	34.46	34.17	34.43	5,007,928	+0.22(+0.66%)
Jul 13, 2017	34.12	34.22	34.06	34.20	5,663,170	+0.13(+0.39%)
Jul 12, 2017	34.05	34.11	34.01	34.07	9,763,790	+0.22(+0.64%)
Jul 11, 2017	33.62	33.86	33.56	33.86	7,553,290	+0.18(+0.54%)
Jul 10, 2017	33.52	33.71	33.52	33.67	6,742,104	+0.11(+0.32%)
Jul 07, 2017	33.44	33.60	33.36	33.57	7,014,160	+0.10(+0.30%)
Jul 06, 2017	33.35	33.60	33.31	33.47	6,771,338	-0.08(-0.25%)
Jul 05, 2017	33.44	33.55	33.37	33.55	7,601,037	+0.03(+0.10%)
Jul 03, 2017	33.55	33.62	33.50	33.52	2,091,331	+0.04(+0.11%)
Jun 30, 2017	33.62	33.62	33.23	33.48	12,167,184	-0.05(-0.16%)
Jun 29, 2017	33.83	33.84	33.38	33.53	8,699,857	-0.53(-1.56%)
Jun 28, 2017	33.89	34.10	33.84	34.06	7,963,925	+0.35(+1.03%)
Jun 27, 2017	33.77	33.88	33.64	33.71	6,843,786	+0.06(+0.19%)
Jun 26, 2017	33.91	33.92	33.64	33.65	3,026,827	+0.12(+0.36%)
Jun 23, 2017	33.48	33.65	33.41	33.53	8,824,791	+0.04(+0.12%)
Jun 22, 2017	33.53	33.62	33.45	33.49	5,213,108	-0.09(-0.27%)
Jun 21, 2017	33.49	33.62	33.46	33.58	9,092,983	+0.04(+0.12%)
Jun 20, 2017	33.86	33.86	33.49	33.54	8,696,272	-0.39(-1.15%)
Jun 19, 2017	33.95	34.00	33.87	33.93	9,981,744	+0.21(+0.63%)
Jun 16, 2017	33.55	33.74	33.50	33.72	5,010,588	+0.35(+1.05%)
Jun 15, 2017	33.20	33.38	33.15	33.37	8,141,771	-0.48(-1.41%)
Jun 14, 2017	34.11	34.12	33.70	33.85	7,590,834	-0.03(-0.08%)
Jun 13, 2017	33.82	33.91	33.73	33.88	11,245,847	+0.28(+0.84%)
Jun 12, 2017	33.69	33.70	33.51	33.59	6,446,034	-0.26(-0.77%)
Jun 09, 2017	33.85	33.95	33.70	33.85	10,759,939	-0.02(-0.06%)
Jun 08, 2017	33.76	33.88	33.71	33.88	9,801,441	-0.06(-0.17%)
Jun 07, 2017	33.97	34.05	33.73	33.93	9,385,538	+0.07(+0.22%)
Jun 06, 2017	33.81	33.93	33.80	33.86	9,354,525	-0.18(-0.53%)
Jun 05, 2017	33.98	34.09	33.95	34.04	3,502,069	-0.25(-0.74%)
Jun 02, 2017	34.21	34.32	34.12	34.29	4,960,859	+0.37(+1.08%)
Jun 01, 2017	33.79	33.93	33.74	33.92	4,081,440	+0.26(+0.78%)
May 31, 2017	33.81	33.92	33.65	33.66	6,084,505	+0.10(+0.29%)
May 30, 2017	33.55	33.65	33.51	33.56	7,363,573	-0.12(-0.36%)
May 26, 2017	33.58	33.69	33.56	33.69	11,420,938	-0.12(-0.36%)
May 25, 2017	33.92	33.92	33.75	33.81	8,139,430	-0.03(-0.10%)
May 24, 2017	33.74	33.85	33.66	33.84	6,060,642	+0.10(+0.29%)
May 23, 2017	33.91	33.95	33.72	33.74	8,904,911	-0.01(-0.02%)
May 22, 2017	33.79	33.85	33.71	33.75	4,027,297	+0.06(+0.17%)
May 19, 2017	33.56	33.73	33.55	33.70	13,286,451	+0.47(+1.40%)
May 18, 2017	33.02	33.25	32.98	33.23	12,819,144	-0.01(-0.02%)
May 17, 2017	33.52	33.57	33.21	33.24	18,830,966	-0.53(-1.57%)
May 16, 2017	33.76	33.81	33.68	33.77	6,892,994	+0.32(+0.97%)
May 15, 2017	33.29	33.45	33.27	33.45	8,622,635	+0.23(+0.70%)
May 12, 2017	33.04	33.21	32.99	33.21	9,135,889	+0.31(+0.94%)
May 11, 2017	32.87	32.94	32.70	32.90	8,524,668	-0.13(-0.40%)
May 10, 2017	33.03	33.04	32.94	33.03	9,435,582	+0.02(+0.07%)
May 09, 2017	33.12	33.16	32.95	33.01	12,050,505	-0.13(-0.39%)
May 08, 2017	33.16	33.20	33.07	33.14	14,070,053	-0.54(-1.60%)
May 05, 2017	33.25	33.70	33.23	33.68	20,282,502	+0.53(+1.60%)
May 04, 2017	32.80	33.16	32.79	33.15	24,241,494	+0.73(+2.24%)
May 03, 2017	32.43	32.50	32.37	32.42	6,411,551	-0.10(-0.30%)
May 02, 2017	32.35	32.53	32.29	32.52	8,448,535	+0.24(+0.73%)

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.