Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.07	35.10	35.07	35.10	980	+0.16(+0.44%)
Jul 28, 2017	34.95	34.95	34.95	34.95	286	-0.14(-0.39%)
Jul 27, 2017	34.81	35.09	34.81	35.09	1,989	+0.25(+0.71%)
Jul 26, 2017	35.04	35.04	34.84	34.84	1,858	-0.08(-0.23%)
Jul 25, 2017	34.92	34.92	34.92	34.92	520	-0.03(-0.09%)
Jul 24, 2017	34.81	35.05	34.81	34.95	2,283	+0.13(+0.38%)
Jul 21, 2017	34.91	34.91	34.81	34.81	402	-0.12(-0.33%)
Jul 20, 2017	34.99	34.99	34.81	34.93	1,404	-0.14(-0.41%)
Jul 19, 2017	35.03	35.07	34.86	35.07	945	+0.26(+0.75%)
Jul 18, 2017	35.06	35.06	34.81	34.81	985	-0.11(-0.31%)
Jul 17, 2017	35.13	35.13	34.92	34.92	1,354	-0.01(-0.02%)
Jul 14, 2017	34.98	34.98	34.93	34.93	1,077	-0.04(-0.11%)
Jul 13, 2017	34.92	35.03	34.92	34.97	561	-0.02(-0.07%)
Jul 12, 2017	34.97	34.99	34.97	34.99	528	-0.13(-0.36%)
Jul 11, 2017	35.23	35.23	35.12	35.12	521	+0.07(+0.19%)
Jul 10, 2017	35.01	35.18	34.98	35.05	12,717	-0.09(-0.26%)
Jul 06, 2017				35.14	94	-0.15(-0.43%)
Jul 05, 2017	35.30	35.30	35.26	35.29	748	+0.17(+0.48%)
Jul 03, 2017	35.13	35.13	35.13	35.13	108	+0.00(+0.00%)
Jun 29, 2017				35.13	108	-0.04(-0.11%)
Jun 28, 2017	35.17	35.17	35.17	35.17	272	+0.12(+0.34%)
Jun 27, 2017	34.95	35.16	34.95	35.05	3,731	-0.08(-0.22%)
Jun 26, 2017	35.02	35.12	34.91	35.12	2,123	+0.23(+0.65%)
Jun 23, 2017	34.87	34.90	34.87	34.90	1,332	+0.04(+0.11%)
Jun 22, 2017	34.86	34.94	34.86	34.86	5,870	-0.13(-0.36%)
Jun 21, 2017	35.09	35.12	34.88	34.98	1,211	-0.04(-0.12%)
Jun 20, 2017	34.97	35.03	34.97	35.02	1,841	-0.08(-0.22%)
Jun 19, 2017	35.01	35.23	35.01	35.10	4,218	-0.00(-0.01%)
Jun 16, 2017	35.08	35.19	35.08	35.11	4,029	-0.07(-0.21%)
Jun 15, 2017	35.16	35.28	35.13	35.18	3,144	-0.02(-0.06%)
Jun 14, 2017	35.11	35.20	35.11	35.20	4,751	-0.02(-0.07%)
Jun 13, 2017	35.13	35.27	35.13	35.23	4,574	+0.02(+0.07%)
Jun 12, 2017	35.26	35.47	35.20	35.20	45,271	+0.06(+0.18%)
Jun 09, 2017	34.82	35.21	34.82	35.14	15,898	+0.12(+0.34%)
Jun 08, 2017	34.84	35.02	34.84	35.02	13,048	+0.11(+0.32%)
Jun 07, 2017	34.81	34.95	34.81	34.91	27,094	-0.02(-0.04%)
Jun 06, 2017	34.93	34.93	34.93	34.93	424	+0.03(+0.09%)
Jun 05, 2017	34.93	34.93	34.88	34.89	4,078	-0.14(-0.40%)
Jun 02, 2017	34.94	35.05	34.90	35.03	4,624	-0.12(-0.34%)
Jun 01, 2017	34.98	35.19	34.98	35.15	2,595	+0.09(+0.26%)
May 31, 2017	34.98	35.14	34.98	35.06	3,814	-0.01(-0.04%)
May 30, 2017	35.17	35.18	35.02	35.07	1,536	+0.04(+0.11%)
May 26, 2017	35.07	35.07	35.03	35.03	1,760	-0.11(-0.32%)
May 25, 2017	35.23	35.23	35.00	35.14	403,309	-0.01(-0.03%)
May 24, 2017	35.15	35.24	35.15	35.15	14,982	-0.04(-0.11%)
May 23, 2017	35.17	35.30	35.16	35.19	4,613	+0.02(+0.07%)
May 22, 2017	35.19	35.32	35.15	35.17	5,103	-0.15(-0.43%)
May 19, 2017	35.24	35.35	35.19	35.32	1,906	+0.15(+0.42%)
May 18, 2017	35.31	35.31	35.17	35.17	1,640	-0.02(-0.05%)
May 17, 2017	35.30	35.31	35.15	35.19	7,115	-0.05(-0.14%)
May 16, 2017	35.14	35.34	35.14	35.24	4,351	-0.03(-0.09%)
May 15, 2017	35.36	35.39	35.15	35.27	7,671	-0.06(-0.17%)
May 12, 2017	35.45	35.45	35.19	35.33	7,304	+0.04(+0.10%)
May 11, 2017	35.36	35.43	35.29	35.29	2,263	-0.06(-0.16%)
May 10, 2017	35.36	35.36	35.25	35.35	3,171	-0.09(-0.25%)
May 09, 2017	35.27	35.44	35.27	35.44	10,018	+0.06(+0.18%)
May 08, 2017	35.66	35.66	35.28	35.37	4,294	-0.00(-0.00%)
May 05, 2017	35.25	35.37	35.24	35.37	7,966	+0.14(+0.39%)
May 04, 2017	35.33	35.42	35.24	35.24	7,057	-0.15(-0.42%)
May 03, 2017	35.44	35.44	35.28	35.39	5,660	-0.05(-0.15%)
May 02, 2017	35.56	35.56	35.44	35.44	1,694	-0.07(-0.21%)

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.