Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	36.41	36.58	35.76	36.04	141,224	-0.18(-0.51%)
Jul 28, 2017	36.30	36.68	35.84	36.22	370,522	-0.20(-0.55%)
Jul 27, 2017	36.84	37.02	36.15	36.42	128,382	-0.27(-0.74%)
Jul 26, 2017	36.44	36.86	36.44	36.69	90,577	+0.30(+0.81%)
Jul 25, 2017	35.84	36.41	35.80	36.40	92,178	+0.67(+1.88%)
Jul 24, 2017	35.74	35.82	35.44	35.73	161,178	-0.10(-0.27%)
Jul 21, 2017	36.19	36.40	35.64	35.82	132,424	-0.20(-0.56%)
Jul 20, 2017	36.39	36.43	35.63	36.02	93,768	-0.42(-1.15%)
Jul 19, 2017	36.42	37.36	36.11	36.44	265,693	+0.14(+0.38%)
Jul 18, 2017	36.63	36.68	36.11	36.30	148,587	-0.52(-1.42%)
Jul 17, 2017	36.81	37.05	36.75	36.82	163,519	+0.03(+0.07%)
Jul 14, 2017	36.54	36.87	36.53	36.80	154,714	+0.22(+0.60%)
Jul 13, 2017	36.92	36.92	35.11	36.58	178,758	-0.37(-0.99%)
Jul 12, 2017	36.08	36.97	36.06	36.95	309,773	+1.08(+3.01%)
Jul 11, 2017	35.59	36.04	35.15	35.86	163,106	+0.32(+0.91%)
Jul 10, 2017	35.61	35.93	35.38	35.54	113,350	-0.31(-0.88%)
Jul 07, 2017	35.41	35.90	35.38	35.86	121,033	+0.62(+1.76%)
Jul 06, 2017	35.23	35.49	34.95	35.24	210,476	-0.17(-0.47%)
Jul 05, 2017	35.49	35.49	35.03	35.40	193,025	-0.07(-0.20%)
Jul 03, 2017	35.44	35.61	35.24	35.47	62,155	+0.10(+0.30%)
Jun 30, 2017	35.45	35.74	35.33	35.37	142,923	-0.02(-0.05%)
Jun 29, 2017	36.10	36.10	35.02	35.39	137,724	-0.71(-1.96%)
Jun 28, 2017	35.52	36.14	35.35	36.09	181,829	+0.70(+1.97%)
Jun 27, 2017	35.56	35.92	35.16	35.39	122,436	-0.26(-0.73%)
Jun 26, 2017	35.97	36.00	35.37	35.66	93,904	-0.17(-0.46%)
Jun 23, 2017	35.16	36.20	35.12	35.82	642,121	+0.69(+1.96%)
Jun 22, 2017	35.18	35.34	34.72	35.13	141,308	-0.06(-0.17%)
Jun 21, 2017	35.24	35.36	34.92	35.19	164,011	+0.03(+0.10%)
Jun 20, 2017	35.16	35.16	34.95	35.16	143,801	-0.12(-0.35%)
Jun 19, 2017	35.58	35.71	35.12	35.28	225,779	-0.08(-0.22%)
Jun 16, 2017	35.68	35.80	35.23	35.36	575,342	-0.59(-1.65%)
Jun 15, 2017	36.13	36.33	35.75	35.95	275,402	-0.59(-1.62%)
Jun 14, 2017	36.71	36.73	36.16	36.54	204,048	-0.22(-0.59%)
Jun 13, 2017	36.45	36.83	36.11	36.76	237,033	+0.44(+1.20%)
Jun 12, 2017	36.15	36.60	36.00	36.33	283,839	+0.09(+0.24%)
Jun 09, 2017	36.21	36.56	35.88	36.24	198,727	+0.06(+0.17%)
Jun 08, 2017	35.86	36.20	34.69	36.18	256,016	+0.35(+0.97%)
Jun 07, 2017	35.73	35.84	35.00	35.83	355,791	+0.26(+0.74%)
Jun 06, 2017	35.76	35.80	35.29	35.57	139,684	-0.30(-0.85%)
Jun 05, 2017	35.76	36.02	35.65	35.87	124,952	+0.23(+0.65%)
Jun 02, 2017	35.74	36.00	35.44	35.64	181,965	-0.04(-0.12%)
Jun 01, 2017	34.73	35.74	34.73	35.68	200,834	+1.08(+3.13%)
May 31, 2017	34.58	34.84	34.30	34.60	300,513	-0.06(-0.18%)
May 30, 2017	34.74	34.88	34.43	34.66	115,950	-0.04(-0.12%)
May 26, 2017	35.17	35.17	34.59	34.70	146,553	-0.47(-1.33%)
May 25, 2017	34.78	35.37	34.77	35.17	216,040	+0.23(+0.67%)
May 24, 2017	34.83	35.07	34.64	34.94	153,113	+0.17(+0.50%)
May 23, 2017	34.91	35.00	34.36	34.76	227,388	+0.00(+0.00%)
May 22, 2017	34.25	34.85	34.25	34.76	227,504	+0.52(+1.52%)
May 19, 2017	33.65	34.46	33.65	34.24	379,497	+0.51(+1.52%)
May 18, 2017	33.91	34.38	33.72	33.73	509,993	-0.16(-0.49%)
May 17, 2017	34.12	34.42	33.86	33.90	195,136	-0.68(-1.96%)
May 16, 2017	34.55	34.66	33.96	34.57	213,696	+0.00(+0.00%)
May 15, 2017	34.06	34.62	34.06	34.57	168,087	+0.55(+1.61%)
May 12, 2017	33.86	34.58	33.62	34.03	287,006	-0.03(-0.08%)
May 11, 2017	34.13	34.62	33.82	34.05	202,297	-0.15(-0.43%)
May 10, 2017	33.91	34.48	33.91	34.20	344,873	-0.01(-0.03%)
May 09, 2017	34.05	34.52	33.97	34.21	310,228	+0.18(+0.54%)
May 08, 2017	34.06	34.38	33.83	34.03	352,143	-0.14(-0.41%)
May 05, 2017	34.80	34.80	33.60	34.17	342,528	-0.42(-1.20%)
May 04, 2017	33.83	35.70	32.73	34.58	1,156,200	+3.19(+10.17%)
May 03, 2017	32.58	32.83	30.77	31.39	533,634	-1.36(-4.16%)
May 02, 2017	32.74	32.96	32.50	32.75	375,998	+0.10(+0.32%)

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.