Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	36.16	36.29	35.70	35.96	2,986,651	-0.06(-0.16%)
Jul 28, 2017	36.16	36.32	35.68	36.02	3,251,896	-0.43(-1.18%)
Jul 27, 2017	36.70	37.24	36.15	36.45	5,137,858	-0.29(-0.79%)
Jul 26, 2017	37.16	37.16	36.46	36.74	4,087,887	-0.33(-0.89%)
Jul 25, 2017	36.92	37.22	36.61	37.07	4,469,003	-0.08(-0.22%)
Jul 24, 2017	36.77	37.46	36.77	37.15	3,748,597	+0.08(+0.22%)
Jul 21, 2017	36.90	37.46	36.59	37.07	5,514,301	+0.13(+0.36%)
Jul 20, 2017		37.01	36.51	36.93	4,741,008	+0.36(+1.00%)
Jul 19, 2017	36.34	36.88	36.31	36.57	4,468,643	+0.32(+0.89%)
Jul 18, 2017	35.82	36.34	35.76	36.25	3,763,479	+0.12(+0.34%)
Jul 17, 2017	35.78	36.24	35.61	36.12	6,540,591	-0.02(-0.05%)
Jul 14, 2017	34.81	36.35	34.78	36.14	10,335,609	+1.87(+5.46%)
Jul 13, 2017	33.27	34.37	33.16	34.27	4,851,741	+1.00(+3.01%)
Jul 12, 2017	32.67	33.28	32.44	33.27	3,166,856	+0.91(+2.82%)
Jul 11, 2017	31.92	32.39	31.89	32.36	2,705,084	+0.41(+1.30%)
Jul 10, 2017	31.88	32.22	31.76	31.94	2,770,767	-0.06(-0.18%)
Jul 07, 2017	31.83	32.16	31.73	32.00	2,316,329	+0.28(+0.89%)
Jul 06, 2017	32.57	32.62	31.63	31.72	3,123,925	-1.13(-3.43%)
Jul 05, 2017	32.75	33.33	32.69	32.84	3,106,059	+0.24(+0.74%)
Jul 03, 2017		33.37	32.57	32.60	1,903,950	-0.40(-1.20%)
Jun 30, 2017	33.11	33.27	32.74	33.00	4,796,399	-0.04(-0.12%)
Jun 29, 2017	33.19	33.27	32.59	33.04	3,938,285	-0.26(-0.77%)
Jun 28, 2017	32.79	33.44	32.63	33.30	3,227,793	+0.64(+1.97%)
Jun 27, 2017	33.07	33.25	32.64	32.65	3,373,719	-0.54(-1.64%)
Jun 26, 2017	32.85	33.38	32.85	33.20	4,047,135	+0.35(+1.05%)
Jun 23, 2017		33.02		32.85	10,216,480	+0.63(+1.94%)
Jun 22, 2017	31.80	32.43	31.79	32.22	3,773,797	+0.41(+1.30%)
Jun 21, 2017	31.61	32.02	31.60	31.81	2,998,545	+0.29(+0.91%)
Jun 20, 2017	31.53	31.85	31.52	31.52	2,730,661	-0.13(-0.42%)
Jun 19, 2017	31.45	31.72	31.34	31.66	3,170,826	+0.36(+1.16%)
Jun 16, 2017	31.26	31.40	31.13	31.29	3,330,377	+0.01(+0.03%)
Jun 15, 2017	31.08	31.39	30.84	31.29	2,707,988	-0.11(-0.34%)
Jun 14, 2017	32.08	32.14	31.13	31.39	3,540,268	-0.70(-2.18%)
Jun 13, 2017	32.09	32.44	31.89	32.09	3,504,523	+0.07(+0.23%)
Jun 12, 2017	32.25	32.68	31.85	32.02	5,164,121	-0.54(-1.67%)
Jun 09, 2017	32.85	33.28	32.24	32.56	3,645,613	-0.40(-1.22%)
Jun 08, 2017	32.31	33.05	32.21	32.97	4,347,363	+0.61(+1.88%)
Jun 07, 2017	32.02	32.60	31.89	32.36	3,009,832	+0.47(+1.47%)
Jun 06, 2017	31.89	32.32	31.86	31.89	3,074,419	-0.23(-0.72%)
Jun 05, 2017	32.29	32.71	32.09	32.12	3,218,482	-0.35(-1.09%)
Jun 02, 2017	32.55	32.75	32.33	32.47	3,927,825	-0.16(-0.50%)
Jun 01, 2017	32.83	33.16	32.58	32.64	5,070,814	-0.73(-2.17%)
May 31, 2017	33.36	33.68	33.09	33.36	4,148,491	+0.02(+0.05%)
May 30, 2017	33.06	33.63	33.03	33.35	3,647,480	+0.19(+0.57%)
May 26, 2017	33.94	33.94	33.04	33.16	4,414,805	-0.59(-1.76%)
May 25, 2017	32.92	34.02	32.51	33.75	7,822,985	+1.15(+3.54%)
May 24, 2017	32.74	32.85	32.18	32.60	8,557,910	+0.06(+0.18%)
May 23, 2017	33.11	33.13	32.36	32.54	3,953,787	-0.40(-1.23%)
May 22, 2017	32.65	33.04	32.62	32.94	5,144,994	+0.37(+1.14%)
May 19, 2017	33.30	33.40	32.54	32.57	3,696,080	-0.51(-1.54%)
May 18, 2017	33.06	33.65	32.70	33.08	4,678,705	-0.16(-0.47%)
May 17, 2017	33.99	34.00	33.20	33.24	2,917,507	-1.05(-3.08%)
May 16, 2017	34.31	34.44	34.09	34.29	4,648,574	+0.10(+0.29%)
May 15, 2017	32.97	34.19	32.97	34.19	4,232,701	+1.45(+4.43%)
May 12, 2017	32.94	33.00	32.74	32.74	1,577,367	-0.26(-0.80%)
May 11, 2017	33.24	33.31	32.79	33.01	2,459,699	-0.30(-0.91%)
May 10, 2017	33.14	33.41	32.99	33.31	3,349,344	+0.25(+0.75%)
May 09, 2017	33.14	33.46	32.97	33.06	2,692,708	+0.00(+0.00%)
May 08, 2017	33.03	33.14	32.88	33.06	2,491,991	-0.02(-0.07%)
May 05, 2017	32.82	33.10	32.67	33.09	2,684,067	+0.32(+0.98%)
May 04, 2017	33.05	33.23	32.70	32.77	2,267,505	-0.22(-0.67%)
May 03, 2017	32.86	33.04	32.74	32.99	1,404,853	-0.07(-0.22%)
May 02, 2017	33.11	33.22	32.95	33.06	2,082,044	-0.02(-0.07%)

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.