Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.70	35.77	35.36	35.43	650,339	-0.24(-0.67%)
Jul 28, 2017	35.51	35.72	35.46	35.66	357,461	-0.00(-0.01%)
Jul 27, 2017	36.27	36.27	35.22	35.67	1,290,782	-0.40(-1.12%)
Jul 26, 2017	36.14	36.18	35.97	36.07	427,515	+0.03(+0.10%)
Jul 25, 2017	35.95	36.11	35.86	36.04	374,106	-0.08(-0.22%)
Jul 24, 2017	35.96	36.15	35.92	36.12	1,631,203	+0.14(+0.39%)
Jul 21, 2017	35.89	36.00	35.83	35.98	361,046	-0.10(-0.28%)
Jul 20, 2017	36.13	36.13	35.88	36.08	3,381,711	+0.03(+0.08%)
Jul 19, 2017	35.91	36.10	35.89	36.05	538,543	+0.22(+0.61%)
Jul 18, 2017	35.62	35.84	35.50	35.83	389,161	+0.16(+0.45%)
Jul 17, 2017	35.67	35.79	35.61	35.67	445,570	-0.00(-0.01%)
Jul 14, 2017	35.51	35.71	35.41	35.67	439,438	+0.33(+0.92%)
Jul 13, 2017	35.25	35.47	35.24	35.35	519,989	+0.11(+0.30%)
Jul 12, 2017	35.04	35.27	35.00	35.24	760,525	+0.44(+1.26%)
Jul 11, 2017	34.60	34.82	34.52	34.81	819,276	+0.15(+0.44%)
Jul 10, 2017	34.38	34.73	34.34	34.65	391,503	+0.28(+0.82%)
Jul 07, 2017	34.03	34.49	34.02	34.37	935,658	+0.45(+1.33%)
Jul 06, 2017	33.94	34.11	33.82	33.92	1,116,658	-0.29(-0.86%)
Jul 05, 2017	33.95	34.31	33.90	34.21	1,890,979	+0.37(+1.11%)
Jul 03, 2017	34.32	34.37	33.82	33.84	723,147	-0.34(-1.00%)
Jun 30, 2017	34.37	34.42	34.14	34.18	878,256	-0.04(-0.11%)
Jun 29, 2017	34.67	34.67	33.94	34.22	3,111,540	-0.63(-1.82%)
Jun 28, 2017	34.54	34.90	34.30	34.85	737,642	+0.43(+1.26%)
Jun 27, 2017	34.89	34.95	34.42	34.42	627,935	-0.69(-1.96%)
Jun 26, 2017	35.52	35.64	35.09	35.11	541,739	-0.25(-0.70%)
Jun 23, 2017	35.06	35.43	35.01	35.36	836,837	+0.26(+0.74%)
Jun 22, 2017	35.16	35.22	34.96	35.10	649,121	+0.10(+0.27%)
Jun 21, 2017	34.86	35.03	34.79	35.00	1,161,441	+0.25(+0.71%)
Jun 20, 2017	35.05	35.07	34.75	34.76	450,116	-0.28(-0.81%)
Jun 19, 2017	34.77	35.07	34.74	35.04	910,600	+0.60(+1.75%)
Jun 16, 2017	34.51	34.54	34.30	34.44	796,081	-0.07(-0.20%)
Jun 15, 2017	34.25	34.57	34.09	34.50	1,589,827	-0.17(-0.50%)
Jun 14, 2017	35.05	35.05	34.37	34.68	1,446,732	-0.24(-0.69%)
Jun 13, 2017	34.91	35.03	34.62	34.92	1,199,821	+0.29(+0.83%)
Jun 12, 2017	34.47	34.69	33.94	34.63	4,777,102	-0.23(-0.65%)
Jun 09, 2017	36.03	36.07	34.32	34.86	2,612,292	-1.10(-3.07%)
Jun 08, 2017	35.93	35.99	35.74	35.96	556,365	+0.15(+0.41%)
Jun 07, 2017	35.82	35.90	35.62	35.81	354,672	+0.09(+0.25%)
Jun 06, 2017	35.70	35.91	35.68	35.73	468,230	-0.05(-0.13%)
Jun 05, 2017	35.74	35.90	35.72	35.77	325,515	+0.00(+0.01%)
Jun 02, 2017	35.48	35.77	35.40	35.77	860,158	+0.39(+1.11%)
Jun 01, 2017	35.34	35.38	35.14	35.38	1,017,409	+0.12(+0.35%)
May 31, 2017	35.51	35.51	35.16	35.26	498,451	-0.12(-0.35%)
May 30, 2017	35.28	35.42	35.27	35.38	413,138	+0.08(+0.21%)
May 26, 2017	35.28	35.31	35.17	35.31	246,109	+0.03(+0.08%)
May 25, 2017	35.14	35.35	35.05	35.28	678,131	+0.29(+0.83%)
May 24, 2017	34.98	35.01	34.87	34.99	396,198	+0.14(+0.41%)
May 23, 2017	34.96	34.96	34.76	34.85	587,231	+0.00(+0.01%)
May 22, 2017	34.63	34.86	34.61	34.84	444,647	+0.33(+0.96%)
May 19, 2017	34.50	34.65	34.47	34.51	611,530	+0.17(+0.50%)
May 18, 2017	34.06	34.45	33.99	34.34	682,167	+0.21(+0.62%)
May 17, 2017	34.84	34.91	34.11	34.13	1,339,775	-1.05(-2.98%)
May 16, 2017	35.05	35.17	34.91	35.17	802,146	+0.24(+0.69%)
May 15, 2017	34.80	34.95	34.78	34.93	579,170	+0.18(+0.53%)
May 12, 2017	34.68	34.75	34.63	34.75	612,986	+0.11(+0.31%)
May 11, 2017	34.58	34.66	34.44	34.64	533,898	-0.04(-0.11%)
May 10, 2017	34.61	34.70	34.50	34.68	767,320	+0.11(+0.33%)
May 09, 2017	34.56	34.70	34.51	34.57	717,636	+0.05(+0.15%)
May 08, 2017	34.34	34.53	34.31	34.51	825,795	+0.17(+0.49%)
May 05, 2017	34.21	34.35	34.15	34.35	385,441	+0.15(+0.44%)
May 04, 2017	34.16	34.24	34.07	34.20	942,227	+0.03(+0.08%)
May 03, 2017	34.10	34.21	34.00	34.17	961,802	-0.02(-0.06%)
May 02, 2017	34.20	34.25	34.09	34.19	679,035	+0.07(+0.19%)

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.