Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	36.55	36.83	36.55	36.70	297,574	+0.27(+0.73%)
Jul 28, 2017	36.48	36.57	36.32	36.44	211,632	-0.16(-0.43%)
Jul 27, 2017	36.90	36.90	36.41	36.59	313,214	-0.22(-0.61%)
Jul 26, 2017	37.17	37.24	36.75	36.82	1,046,958	-0.19(-0.52%)
Jul 25, 2017	36.98	37.19	36.96	37.01	967,476	+0.47(+1.27%)
Jul 24, 2017	36.39	36.62	36.39	36.54	92,294	+0.13(+0.37%)
Jul 21, 2017	36.33	36.56	36.32	36.41	126,196	-0.02(-0.06%)
Jul 20, 2017	36.46	36.58	36.33	36.43	164,922	+0.00(+0.01%)
Jul 19, 2017	36.50	36.54	36.27	36.43	156,743	+0.04(+0.12%)
Jul 18, 2017	36.22	36.44	36.16	36.38	140,542	-0.06(-0.16%)
Jul 17, 2017	36.51	36.53	36.35	36.44	132,269	-0.10(-0.28%)
Jul 14, 2017	36.29	36.65	36.10	36.54	170,879	-0.18(-0.49%)
Jul 13, 2017	36.54	36.72	36.51	36.72	273,992	+0.22(+0.61%)
Jul 12, 2017	36.38	36.57	36.32	36.50	264,156	+0.06(+0.17%)
Jul 11, 2017	36.62	36.62	36.29	36.44	275,978	-0.18(-0.50%)
Jul 10, 2017	36.57	36.74	36.49	36.62	898,396	-0.01(-0.02%)
Jul 07, 2017	36.59	36.69	36.41	36.63	885,348	+0.20(+0.55%)
Jul 06, 2017	36.69	36.83	36.41	36.43	412,950	-0.31(-0.84%)
Jul 05, 2017	36.66	36.80	36.47	36.74	604,916	+0.16(+0.44%)
Jul 03, 2017	36.34	36.83	36.34	36.58	190,578	+0.44(+1.23%)
Jun 30, 2017	36.39	36.39	36.08	36.14	298,836	-0.04(-0.11%)
Jun 29, 2017	36.68	36.71	35.91	36.18	281,581	+0.24(+0.66%)
Jun 28, 2017	35.56	35.97	35.56	35.94	224,207	+0.59(+1.66%)
Jun 27, 2017	35.30	35.63	35.23	35.35	204,705	+0.14(+0.40%)
Jun 26, 2017	35.17	35.40	35.04	35.21	248,446	+0.16(+0.45%)
Jun 23, 2017	35.34	35.34	34.96	35.05	136,691	-0.09(-0.24%)
Jun 22, 2017	35.25	35.29	35.05	35.14	224,009	-0.19(-0.53%)
Jun 21, 2017	35.65	35.65	35.28	35.33	687,750	-0.25(-0.71%)
Jun 20, 2017	35.85	35.85	35.57	35.58	133,487	-0.30(-0.84%)
Jun 19, 2017	35.69	35.97	35.69	35.88	232,066	+0.37(+1.05%)
Jun 16, 2017	35.60	35.62	35.43	35.51	286,731	-0.07(-0.19%)
Jun 15, 2017	35.54	35.79	35.51	35.58	239,915	-0.20(-0.56%)
Jun 14, 2017	35.49	35.81	35.24	35.78	788,377	+0.05(+0.13%)
Jun 13, 2017	35.65	35.87	35.65	35.73	586,294	+0.21(+0.58%)
Jun 12, 2017	35.57	35.77	35.34	35.52	355,854	-0.02(-0.05%)
Jun 09, 2017	35.14	35.60	35.02	35.54	655,087	+0.58(+1.67%)
Jun 08, 2017	34.50	35.18	34.50	34.96	352,013	+0.46(+1.32%)
Jun 07, 2017	34.27	34.57	34.25	34.50	333,239	+0.32(+0.94%)
Jun 06, 2017	34.07	34.30	33.97	34.18	291,744	-0.13(-0.37%)
Jun 05, 2017	34.25	34.54	34.25	34.31	238,854	+0.10(+0.29%)
Jun 02, 2017	34.06	34.40	34.00	34.21	421,802	-0.11(-0.32%)
Jun 01, 2017	34.07	34.32	33.84	34.32	1,117,571	+0.41(+1.22%)
May 31, 2017	34.26	34.26	33.63	33.91	368,324	-0.31(-0.91%)
May 30, 2017	34.41	34.41	34.16	34.22	203,904	-0.30(-0.87%)
May 26, 2017	34.51	34.61	34.48	34.52	175,127	-0.06(-0.17%)
May 25, 2017	34.64	34.78	34.51	34.58	389,371	+0.03(+0.09%)
May 24, 2017	34.56	34.58	34.39	34.55	223,284	+0.01(+0.02%)
May 23, 2017	34.27	34.63	34.09	34.54	179,408	+0.33(+0.98%)
May 22, 2017	34.23	34.30	34.01	34.21	301,632	+0.09(+0.25%)
May 19, 2017	33.88	34.34	33.88	34.12	318,967	+0.32(+0.95%)
May 18, 2017	33.64	34.00	33.58	33.80	427,892	+0.09(+0.26%)
May 17, 2017	34.26	34.42	33.56	33.71	484,322	-1.20(-3.45%)
May 16, 2017	34.90	34.96	34.75	34.91	219,116	+0.07(+0.19%)
May 15, 2017	34.65	34.91	34.65	34.85	179,756	+0.30(+0.86%)
May 12, 2017	34.52	34.56	34.31	34.55	322,598	-0.12(-0.34%)
May 11, 2017	34.77	34.80	34.38	34.67	329,357	-0.23(-0.65%)
May 10, 2017	34.74	34.91	34.71	34.89	252,426	+0.11(+0.31%)
May 09, 2017	34.98	35.11	34.69	34.79	4,129,108	-0.10(-0.28%)
May 08, 2017	34.90	34.98	34.81	34.88	190,093	-0.01(-0.04%)
May 05, 2017	35.08	35.09	34.76	34.90	382,791	-0.09(-0.25%)
May 04, 2017	35.15	35.21	34.83	34.98	663,646	+0.07(+0.20%)
May 03, 2017	34.61	34.94	34.59	34.91	1,126,843	+0.20(+0.58%)
May 02, 2017	34.76	34.80	34.50	34.71	968,592	+0.00(+0.00%)

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.