Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	36.03	36.36	35.98	36.15	1,738,617	+0.21(+0.58%)
Jul 28, 2017	36.09	36.24	35.74	35.94	2,639,572	-0.23(-0.62%)
Jul 27, 2017	36.24	36.48	35.99	36.17	2,322,624	-0.06(-0.16%)
Jul 26, 2017	36.86	36.91	36.10	36.23	2,826,978	-0.61(-1.65%)
Jul 25, 2017	36.75	37.09	36.74	36.84	5,696,592	+0.55(+1.52%)
Jul 24, 2017	36.01	36.35	36.01	36.29	1,027,919	+0.25(+0.69%)
Jul 21, 2017	36.24	36.40	35.88	36.04	1,951,715	-0.27(-0.74%)
Jul 20, 2017	36.35	36.56	36.11	36.30	1,313,170	-0.02(-0.07%)
Jul 19, 2017	36.49	36.58	36.12	36.33	1,509,058	-0.11(-0.30%)
Jul 18, 2017	36.25	36.51	36.13	36.44	5,489,051	-0.13(-0.37%)
Jul 17, 2017	36.48	36.66	36.27	36.57	1,414,523	+0.05(+0.14%)
Jul 14, 2017	36.25	36.72	35.96	36.52	1,961,088	-0.19(-0.52%)
Jul 13, 2017	36.70	36.79	36.25	36.71	1,495,525	+0.14(+0.39%)
Jul 12, 2017	36.49	36.77	36.42	36.57	1,178,361	-0.03(-0.09%)
Jul 11, 2017	36.76	36.78	36.39	36.60	3,237,008	-0.13(-0.34%)
Jul 10, 2017	36.76	36.92	36.58	36.73	2,076,179	-0.15(-0.41%)
Jul 07, 2017	36.88	36.94	36.46	36.88	2,643,971	+0.22(+0.59%)
Jul 06, 2017	37.15	37.17	36.61	36.66	3,873,305	-0.41(-1.10%)
Jul 05, 2017	37.28	37.29	36.69	37.07	4,850,530	+0.02(+0.07%)
Jul 03, 2017	36.60	37.33	36.57	37.05	2,786,049	+0.74(+2.05%)
Jun 30, 2017	36.67	36.74	36.18	36.30	3,656,923	-0.16(-0.43%)
Jun 29, 2017	36.86	36.97	36.08	36.46	7,324,556	+0.59(+1.65%)
Jun 28, 2017	35.50	36.04	35.50	35.87	4,208,118	+0.48(+1.37%)
Jun 27, 2017	35.43	35.77	35.30	35.38	4,037,341	+0.20(+0.57%)
Jun 26, 2017	35.08	35.49	34.87	35.18	2,462,509	+0.22(+0.62%)
Jun 23, 2017	35.37	35.37	34.87	34.97	3,230,223	-0.23(-0.66%)
Jun 22, 2017	35.31	35.44	34.98	35.20	1,806,030	-0.23(-0.66%)
Jun 21, 2017	36.01	36.01	35.38	35.44	2,005,835	-0.46(-1.28%)
Jun 20, 2017	36.31	36.32	35.87	35.89	1,557,241	-0.45(-1.24%)
Jun 19, 2017	36.44	36.68	36.25	36.34	1,691,349	+0.07(+0.18%)
Jun 16, 2017	36.37	36.37	36.07	36.28	2,808,552	-0.10(-0.27%)
Jun 15, 2017	36.35	36.78	36.21	36.38	2,107,295	-0.24(-0.66%)
Jun 14, 2017	36.31	36.62	35.81	36.62	2,787,514	-0.04(-0.11%)
Jun 13, 2017	36.67	36.89	36.50	36.66	2,338,422	+0.13(+0.36%)
Jun 12, 2017	36.59	36.99	36.26	36.52	3,861,830	+0.05(+0.14%)
Jun 09, 2017	35.74	36.65	35.74	36.47	7,470,686	+1.01(+2.86%)
Jun 08, 2017	34.53	35.90	34.47	35.46	3,502,631	+0.90(+2.60%)
Jun 07, 2017	34.38	34.70	34.25	34.56	2,200,349	+0.32(+0.95%)
Jun 06, 2017	34.08	34.41	33.91	34.24	2,552,611	-0.17(-0.48%)
Jun 05, 2017	34.49	34.78	34.41	34.41	1,936,108	-0.01(-0.02%)
Jun 02, 2017	34.36	34.78	34.21	34.41	1,703,520	-0.28(-0.81%)
Jun 01, 2017	34.43	34.72	33.97	34.70	3,310,593	+0.51(+1.48%)
May 31, 2017	34.45	34.60	33.67	34.19	3,185,855	-0.24(-0.70%)
May 30, 2017	34.62	34.65	34.18	34.43	1,973,492	-0.37(-1.05%)
May 26, 2017	34.81	34.95	34.68	34.80	1,496,547	-0.12(-0.36%)
May 25, 2017	35.02	35.25	34.83	34.92	1,866,841	-0.07(-0.19%)
May 24, 2017	35.23	35.24	34.76	34.99	1,282,570	-0.12(-0.35%)
May 23, 2017	34.71	35.30	34.51	35.11	1,812,346	+0.47(+1.34%)
May 22, 2017	34.68	34.77	34.34	34.65	1,522,020	+0.13(+0.39%)
May 19, 2017	34.51	34.80	34.43	34.51	1,757,508	+0.17(+0.51%)
May 18, 2017	34.03	34.58	34.01	34.34	3,116,720	+0.13(+0.39%)
May 17, 2017	34.81	34.97	33.89	34.21	6,203,796	-1.41(-3.97%)
May 16, 2017	35.58	35.66	35.24	35.62	1,686,570	+0.14(+0.40%)
May 15, 2017	35.30	35.61	35.23	35.48	2,046,096	+0.30(+0.85%)
May 12, 2017	35.04	35.18	34.74	35.18	2,765,298	-0.13(-0.38%)
May 11, 2017	35.61	35.64	35.03	35.31	1,525,805	-0.43(-1.21%)
May 10, 2017	35.54	35.80	35.43	35.74	2,067,810	+0.06(+0.16%)
May 09, 2017	35.98	36.15	35.49	35.69	1,443,190	-0.17(-0.46%)
May 08, 2017	35.83	35.94	35.68	35.85	3,155,414	+0.05(+0.14%)
May 05, 2017	36.00	36.17	35.55	35.80	2,101,533	-0.07(-0.19%)
May 04, 2017	36.13	36.23	35.75	35.87	2,407,742	+0.11(+0.30%)
May 03, 2017	35.33	35.82	35.17	35.76	3,195,613	+0.27(+0.75%)
May 02, 2017	35.70	35.78	35.29	35.49	3,858,828	-0.19(-0.54%)

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.