Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.41	35.41	35.23	35.25	336,365	-0.13(-0.37%)
Jul 28, 2017	35.11	35.40	35.03	35.38	566,364	-0.16(-0.45%)
Jul 27, 2017	35.46	35.84	35.36	35.54	1,104,193	+0.98(+2.84%)
Jul 26, 2017	34.48	34.65	34.42	34.56	597,184	+0.18(+0.52%)
Jul 25, 2017	34.69	34.69	34.26	34.38	522,603	-0.29(-0.84%)
Jul 24, 2017	34.58	34.69	34.48	34.67	537,122	-0.32(-0.91%)
Jul 21, 2017	35.06	35.08	34.88	34.99	332,190	-0.21(-0.60%)
Jul 20, 2017	35.07	35.22	34.99	35.20	454,063	+0.09(+0.26%)
Jul 19, 2017	35.11	35.20	35.05	35.11	298,924	+0.14(+0.40%)
Jul 18, 2017	34.85	34.99	34.80	34.97	243,307	-0.07(-0.20%)
Jul 17, 2017	34.93	35.18	34.90	35.04	305,780	-0.02(-0.06%)
Jul 14, 2017	34.80	35.12	34.80	35.06	253,201	+0.42(+1.21%)
Jul 13, 2017	34.76	34.78	34.55	34.64	491,439	+0.30(+0.87%)
Jul 12, 2017	34.20	34.48	34.14	34.34	572,364	+0.47(+1.39%)
Jul 11, 2017	33.76	33.92	33.72	33.87	357,732	-0.17(-0.50%)
Jul 10, 2017	34.07	34.12	34.02	34.04	361,552	-0.19(-0.56%)
Jul 07, 2017	33.85	34.28	33.85	34.23	537,422	+0.19(+0.56%)
Jul 06, 2017	34.06	34.17	33.96	34.04	321,800	-0.38(-1.10%)
Jul 05, 2017	34.05	34.43	34.01	34.42	695,154	-0.22(-0.64%)
Jul 03, 2017	34.66	34.86	34.64	34.64	191,132	-0.21(-0.60%)
Jun 30, 2017	34.88	34.92	34.71	34.85	248,353	+0.17(+0.49%)
Jun 29, 2017	34.94	34.94	34.55	34.68	397,293	-0.43(-1.22%)
Jun 28, 2017	34.92	35.15	34.88	35.11	375,851	+0.36(+1.04%)
Jun 27, 2017	34.89	34.99	34.73	34.75	465,697	-0.43(-1.22%)
Jun 26, 2017	35.26	35.35	35.18	35.18	336,936	+0.00(+0.00%)
Jun 23, 2017	35.50	35.50	35.13	35.18	422,029	-0.22(-0.62%)
Jun 22, 2017	35.22	35.41	35.18	35.40	469,124	+0.08(+0.23%)
Jun 21, 2017	35.22	35.37	35.19	35.32	433,295	+0.38(+1.09%)
Jun 20, 2017	34.99	35.09	34.92	34.94	348,780	-0.23(-0.65%)
Jun 19, 2017	35.10	35.22	35.08	35.17	450,144	-0.06(-0.17%)
Jun 16, 2017	34.88	35.28	34.85	35.23	709,477	+0.61(+1.76%)
Jun 15, 2017	34.26	34.63	34.25	34.62	473,993	+0.05(+0.14%)
Jun 14, 2017	34.74	34.82	34.45	34.57	455,103	+0.02(+0.06%)
Jun 13, 2017	34.39	34.65	34.39	34.55	426,856	+0.29(+0.85%)
Jun 12, 2017	34.33	34.56	34.13	34.26	667,693	-0.49(-1.41%)
Jun 09, 2017	34.62	34.94	34.59	34.75	615,140	-0.45(-1.28%)
Jun 08, 2017	35.32	35.33	35.06	35.20	466,236	-0.42(-1.18%)
Jun 07, 2017	35.79	35.82	35.47	35.62	358,703	+0.13(+0.37%)
Jun 06, 2017	35.56	35.66	35.48	35.49	231,707	-0.13(-0.36%)
Jun 05, 2017	35.65	35.70	35.56	35.62	229,247	-0.09(-0.25%)
Jun 02, 2017	35.59	35.73	35.59	35.71	263,113	+0.17(+0.48%)
Jun 01, 2017	35.34	35.55	35.29	35.54	346,945	+0.33(+0.94%)
May 31, 2017	35.34	35.43	35.20	35.21	361,487	+0.11(+0.31%)
May 30, 2017	34.89	35.13	34.89	35.10	387,713	+0.21(+0.60%)
May 26, 2017	34.78	34.92	34.76	34.89	467,717	-0.13(-0.37%)
May 25, 2017	34.83	35.08	34.80	35.02	326,993	+0.14(+0.40%)
May 24, 2017	34.76	34.92	34.72	34.88	292,833	+0.11(+0.32%)
May 23, 2017	34.72	34.93	34.72	34.77	305,592	-0.11(-0.32%)
May 22, 2017	34.81	34.94	34.78	34.88	405,553	+0.15(+0.43%)
May 19, 2017	34.73	34.78	34.63	34.73	684,368	+0.48(+1.40%)
May 18, 2017	34.29	34.40	34.20	34.25	350,406	-0.08(-0.23%)
May 17, 2017	34.67	34.74	34.33	34.33	513,854	-0.20(-0.58%)
May 16, 2017	34.55	34.82	34.49	34.53	721,765	+0.23(+0.67%)
May 15, 2017	34.21	34.35	34.19	34.30	331,658	+0.10(+0.29%)
May 12, 2017	34.23	34.30	34.15	34.20	411,867	+0.17(+0.50%)
May 11, 2017	34.04	34.08	33.90	34.03	365,599	+0.02(+0.06%)
May 10, 2017	33.99	34.05	33.91	34.01	312,185	+0.06(+0.18%)
May 09, 2017	34.06	34.08	33.84	33.95	458,287	+0.20(+0.59%)
May 08, 2017	33.98	34.01	33.69	33.75	597,774	-0.35(-1.03%)
May 05, 2017	33.98	34.28	33.66	34.10	1,349,905	+0.99(+2.99%)
May 04, 2017	33.24	33.24	33.05	33.11	664,664	-0.06(-0.18%)
May 03, 2017	33.32	33.32	33.03	33.17	458,475	-0.34(-1.01%)
May 02, 2017	33.43	33.51	33.28	33.51	707,485	+0.32(+0.96%)

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.