Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.49	37.71	37.37	37.43	3,297,523	+0.05(+0.13%)
Jul 28, 2017	37.26	37.53	37.01	37.38	2,639,294	+0.10(+0.27%)
Jul 27, 2017	37.88	37.88	36.90	37.28	4,959,447	-0.44(-1.16%)
Jul 26, 2017	37.99	38.23	37.36	37.72	5,571,232	+0.84(+2.28%)
Jul 25, 2017	37.32	37.46	36.75	36.88	3,351,511	+0.27(+0.74%)
Jul 24, 2017	35.97	36.64	35.97	36.60	2,215,336	+0.64(+1.79%)
Jul 21, 2017	35.97	36.41	35.81	35.96	2,627,374	-0.25(-0.68%)
Jul 20, 2017		36.51	36.01	36.21	1,910,643	-0.12(-0.32%)
Jul 19, 2017	36.40	36.66	36.08	36.32	1,955,286	-0.08(-0.23%)
Jul 18, 2017	36.32	36.57	36.00	36.41	2,756,877	-0.21(-0.59%)
Jul 17, 2017	36.88	37.00	36.46	36.62	4,238,289	-0.31(-0.85%)
Jul 14, 2017	36.62	37.09	36.29	36.93	2,212,858	-0.23(-0.62%)
Jul 13, 2017	37.08	37.26	36.91	37.17	2,246,070	+0.17(+0.47%)
Jul 12, 2017	37.26	37.40	36.71	36.99	2,716,731	-0.34(-0.91%)
Jul 11, 2017	36.90	37.38	36.74	37.33	6,990,142	+0.45(+1.21%)
Jul 10, 2017	36.65	37.04	36.45	36.88	2,702,624	+0.18(+0.50%)
Jul 07, 2017	36.60	36.75	36.16	36.70	1,787,162	+0.26(+0.73%)
Jul 06, 2017	36.97	37.06	36.40	36.44	2,515,353	-0.51(-1.39%)
Jul 05, 2017	36.97	37.03	36.44	36.95	2,685,371	+0.01(+0.02%)
Jul 03, 2017	36.54	37.24	36.31	36.94	1,737,893	+0.68(+1.87%)
Jun 30, 2017	36.46	36.51	35.85	36.27	2,479,040	-0.07(-0.18%)
Jun 29, 2017	36.68	37.04	35.83	36.33	5,380,536	+0.84(+2.37%)
Jun 28, 2017	35.33	35.92	35.33	35.49	4,635,526	+0.36(+1.01%)
Jun 27, 2017	35.15	35.58	35.10	35.13	2,491,313	+0.17(+0.47%)
Jun 26, 2017	34.74	35.18	34.61	34.97	1,775,726	+0.34(+0.98%)
Jun 23, 2017			34.54	34.63	2,537,760	-0.31(-0.87%)
Jun 22, 2017	34.90	35.04	34.45	34.94	2,210,892	-0.02(-0.07%)
Jun 21, 2017	35.54	35.70	34.89	34.96	2,571,150	-0.52(-1.47%)
Jun 20, 2017	35.61	35.61	35.41	35.48	3,036,775	-0.33(-0.92%)
Jun 19, 2017	36.07	36.18	35.66	35.81	1,891,066	+0.22(+0.63%)
Jun 16, 2017	35.42	35.73	35.29	35.59	4,168,106	+0.18(+0.51%)
Jun 15, 2017	35.51	35.89	35.31	35.41	2,268,829	-0.30(-0.83%)
Jun 14, 2017	35.10	35.74	34.77	35.70	3,200,537	+0.08(+0.23%)
Jun 13, 2017	35.63	35.98	35.34	35.62	3,095,358	+0.17(+0.47%)
Jun 12, 2017	34.90	35.72	34.90	35.46	4,916,408	+0.49(+1.39%)
Jun 09, 2017	34.53	35.13	34.27	34.97	3,863,779	+0.78(+2.30%)
Jun 08, 2017	33.39	34.72	33.32	34.18	4,423,390	+0.77(+2.30%)
Jun 07, 2017	33.34	33.56	33.24	33.42	2,765,627	+0.17(+0.50%)
Jun 06, 2017	33.05	33.45	32.82	33.25	4,451,666	-0.17(-0.49%)
Jun 05, 2017	33.28	34.00	33.12	33.42	3,858,335	+0.30(+0.90%)
Jun 02, 2017	32.92	33.39	32.72	33.12	3,449,507	-0.37(-1.11%)
Jun 01, 2017	33.43	33.49	32.81	33.49	3,229,573	+0.40(+1.20%)
May 31, 2017	33.02	33.38	32.49	33.09	16,750,938	+0.17(+0.50%)
May 30, 2017	33.14	33.30	32.71	32.93	3,946,484	-0.48(-1.43%)
May 26, 2017	33.77	33.77	33.37	33.41	2,658,749	-0.36(-1.05%)
May 25, 2017	33.71	34.02	33.47	33.76	4,762,445	+0.15(+0.44%)
May 24, 2017	33.87	33.99	33.30	33.61	3,109,647	-0.53(-1.55%)
May 23, 2017	33.23	34.23	33.18	34.14	3,668,332	+0.93(+2.81%)
May 22, 2017	33.20	33.57	32.96	33.21	3,748,604	+0.09(+0.27%)
May 19, 2017	32.80	33.62	32.69	33.12	4,765,963	+0.43(+1.31%)
May 18, 2017	32.11	32.92	32.09	32.69	3,470,443	+0.49(+1.51%)
May 17, 2017	32.80	32.97	31.74	32.20	4,872,623	-1.38(-4.11%)
May 16, 2017	33.64	33.77	33.14	33.58	4,597,122	+0.10(+0.30%)
May 15, 2017	33.33	33.61	33.23	33.48	3,689,103	+0.32(+0.97%)
May 12, 2017	33.04	33.23	32.76	33.16	2,557,563	-0.21(-0.62%)
May 11, 2017	33.65	33.76	33.07	33.37	2,239,984	-0.45(-1.32%)
May 10, 2017	33.62	33.87	33.42	33.81	2,912,843	+0.01(+0.02%)
May 09, 2017	34.11	34.35	33.63	33.80	2,506,579	-0.22(-0.66%)
May 08, 2017	33.66	34.15	33.63	34.03	3,202,344	+0.37(+1.10%)
May 05, 2017	33.77	33.77	33.42	33.66	2,852,470	+0.07(+0.20%)
May 04, 2017	33.94	34.22	33.56	33.59	3,956,190	+0.07(+0.22%)
May 03, 2017	32.86	33.60	32.81	33.52	3,031,260	+0.50(+1.50%)
May 02, 2017	33.50	33.85	32.79	33.02	3,192,676	-0.45(-1.33%)

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.