Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	31.77	32.08	31.51	32.02	9,284,887	+0.32(+1.02%)
Jul 28, 2017	31.73	31.90	31.49	31.70	7,539,103	-0.02(-0.06%)
Jul 27, 2017	31.17	31.76	31.11	31.72	10,263,672	+0.53(+1.71%)
Jul 26, 2017	31.39	31.40	31.02	31.18	11,031,515	-0.10(-0.33%)
Jul 25, 2017	30.64	31.55	30.61	31.29	12,878,863	+0.82(+2.69%)
Jul 24, 2017	31.24	31.24	30.36	30.47	16,124,876	-0.92(-2.93%)
Jul 21, 2017	31.56	31.62	31.11	31.39	10,563,518	-0.31(-0.98%)
Jul 20, 2017	32.02	32.19	31.67	31.70	10,715,458	-0.32(-1.00%)
Jul 19, 2017	31.93	32.16	31.83	32.02	11,112,530	+0.16(+0.50%)
Jul 18, 2017	32.00	32.09	31.74	31.86	6,254,752	-0.19(-0.58%)
Jul 17, 2017	31.79	32.24	31.75	32.04	9,312,432	+0.25(+0.80%)
Jul 14, 2017	31.98	32.12	31.69	31.79	8,144,377	-0.08(-0.26%)
Jul 13, 2017	31.57	31.89	31.53	31.87	11,002,397	+0.48(+1.52%)
Jul 12, 2017	31.32	31.49	31.29	31.39	7,567,960	+0.15(+0.48%)
Jul 11, 2017	31.24	31.39	31.13	31.24	10,450,887	-0.04(-0.12%)
Jul 10, 2017	31.97	32.01	31.24	31.28	8,519,132	-0.76(-2.37%)
Jul 07, 2017	32.11	32.30	31.98	32.04	9,368,993	+0.03(+0.09%)
Jul 06, 2017	32.18	32.27	31.93	32.01	10,302,146	-0.41(-1.25%)
Jul 05, 2017	32.66	32.66	32.00	32.42	11,283,340	-0.18(-0.54%)
Jul 03, 2017	33.09	33.34	32.58	32.59	6,519,303	-0.27(-0.83%)
Jun 30, 2017	32.56	33.03	32.51	32.87	13,639,623	+0.50(+1.53%)
Jun 29, 2017	32.51	32.60	32.24	32.37	9,867,639	-0.15(-0.46%)
Jun 28, 2017	32.01	32.58	31.94	32.52	10,593,242	+0.66(+2.07%)
Jun 27, 2017	31.74	31.98	31.72	31.86	7,823,228	+0.01(+0.03%)
Jun 26, 2017	31.78	32.03	31.62	31.85	8,440,258	+0.31(+0.97%)
Jun 23, 2017	31.30	31.59	31.07	31.55	13,427,414	+0.24(+0.76%)
Jun 22, 2017	31.61	31.63	31.21	31.31	13,490,413	-0.30(-0.94%)
Jun 21, 2017	31.83	32.22	31.36	31.61	15,891,542	-0.36(-1.11%)
Jun 20, 2017	32.82	32.87	31.95	31.96	15,813,364	-0.99(-3.00%)
Jun 19, 2017	33.07	33.11	32.61	32.95	8,539,306	-0.04(-0.12%)
Jun 16, 2017	32.73	33.02	32.52	32.99	12,675,115	-0.05(-0.14%)
Jun 15, 2017	33.31	33.38	32.64	33.04	8,584,561	-0.29(-0.86%)
Jun 14, 2017	33.58	33.63	33.19	33.32	8,469,321	-0.34(-1.00%)
Jun 13, 2017	33.63	33.80	33.50	33.66	7,043,373	+0.06(+0.19%)
Jun 12, 2017	33.49	33.92	33.49	33.60	8,143,887	+0.04(+0.12%)
Jun 09, 2017	33.15	33.74	32.92	33.56	10,269,438	+0.41(+1.24%)
Jun 08, 2017		33.98	33.12	33.15	11,319,203	-0.64(-1.90%)
Jun 07, 2017	33.85	34.01	33.71	33.79	5,968,447	+0.10(+0.30%)
Jun 06, 2017	34.01	34.09	33.65	33.69	8,540,165	-0.48(-1.41%)
Jun 05, 2017	34.17	34.43	34.05	34.17	5,584,936	-0.09(-0.25%)
Jun 02, 2017	34.34	34.52	34.09	34.26	7,633,415	-0.31(-0.90%)
Jun 01, 2017	34.50	34.64	34.18	34.57	6,071,858	+0.31(+0.92%)
May 31, 2017	34.23	34.32	34.07	34.25	8,733,251	+0.16(+0.48%)
May 30, 2017	34.31	34.48	34.05	34.09	7,619,253	-0.31(-0.90%)
May 26, 2017	34.43	34.54	34.26	34.40	6,034,636	+0.07(+0.21%)
May 25, 2017	33.87	34.49	33.79	34.33	9,988,695	+0.63(+1.87%)
May 24, 2017	33.95	34.02	33.69	33.70	12,232,254	-0.19(-0.55%)
May 23, 2017	34.28	34.29	33.82	33.88	11,895,897	-0.41(-1.18%)
May 22, 2017	33.96	34.36	33.85	34.29	11,936,756	+0.46(+1.37%)
May 19, 2017	34.06	34.07	33.31	33.82	17,786,536	-0.10(-0.28%)
May 18, 2017	34.14	34.33	33.87	33.92	12,760,150	-0.13(-0.39%)
May 17, 2017	33.59	34.57	33.59	34.05	22,056,760	+0.46(+1.37%)
May 16, 2017	33.53	34.33	33.26	33.59	33,639,740	-1.43(-4.08%)
May 15, 2017	35.30	35.45	34.90	35.02	12,969,805	-0.19(-0.53%)
May 12, 2017	36.01	36.01	35.08	35.21	13,075,816	-0.98(-2.72%)
May 11, 2017	36.52	36.53	35.85	36.19	9,566,745	-0.57(-1.55%)
May 10, 2017	35.99	36.85	35.88	36.76	10,840,970	+0.79(+2.20%)
May 09, 2017	35.65	36.17	35.60	35.97	7,129,452	+0.29(+0.81%)
May 08, 2017	35.86	35.89	35.55	35.68	7,208,063	-0.09(-0.24%)
May 05, 2017	36.01	36.02	35.65	35.77	6,358,462	-0.13(-0.35%)
May 04, 2017	35.91	35.98	35.68	35.89	5,208,647	-0.08(-0.21%)
May 03, 2017	35.86	36.05	35.72	35.97	6,440,424	+0.10(+0.29%)
May 02, 2017	35.36	35.87	35.28	35.87	7,046,124	+0.57(+1.62%)

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.