Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.09	35.14	34.55	34.55	1,891,819	-0.40(-1.14%)
Jul 28, 2017	34.74	35.43	34.72	34.95	3,836,920	+0.25(+0.73%)
Jul 27, 2017	34.44	35.20	34.17	34.70	4,881,663	+0.59(+1.73%)
Jul 26, 2017	34.22	34.37	33.98	34.11	3,284,336	-0.09(-0.27%)
Jul 25, 2017	34.40	34.51	34.12	34.20	2,186,337	+0.02(+0.05%)
Jul 24, 2017	34.73	34.75	34.16	34.18	2,596,663	-0.53(-1.51%)
Jul 21, 2017	34.57	34.95	34.54	34.71	1,673,287	+0.00(+0.00%)
Jul 20, 2017	35.21	35.31	34.48	34.71	4,007,864	-0.65(-1.85%)
Jul 19, 2017	35.12	35.39	35.08	35.36	1,350,510	+0.41(+1.17%)
Jul 18, 2017	35.05	35.18	34.75	34.95	1,356,605	-0.15(-0.44%)
Jul 17, 2017	35.27	35.34	35.09	35.11	1,584,496	-0.16(-0.46%)
Jul 14, 2017	35.24	35.41	35.20	35.27	1,438,472	+0.07(+0.21%)
Jul 13, 2017	34.97	35.24	34.92	35.20	1,532,139	+0.16(+0.47%)
Jul 12, 2017	35.36	35.48	34.92	35.03	1,469,424	-0.04(-0.10%)
Jul 11, 2017	34.97	35.17	34.83	35.07	2,131,167	+0.05(+0.15%)
Jul 10, 2017	34.74	35.11	34.51	35.02	2,269,703	+0.28(+0.81%)
Jul 07, 2017	34.18	34.95	34.18	34.74	2,762,133	+0.68(+1.99%)
Jul 06, 2017	34.26	34.39	33.99	34.06	2,190,456	-0.42(-1.23%)
Jul 05, 2017	34.30	34.55	34.03	34.48	3,042,948	+0.17(+0.50%)
Jul 03, 2017	34.73	34.80	34.30	34.31	1,403,574	-0.23(-0.65%)
Jun 30, 2017	34.35	34.83	34.35	34.54	2,182,112	+0.19(+0.55%)
Jun 29, 2017	34.96	35.02	34.07	34.35	2,109,542	-0.69(-1.96%)
Jun 28, 2017	34.81	35.09	34.55	35.03	2,532,324	+0.46(+1.33%)
Jun 27, 2017	35.12	35.16	34.53	34.57	2,560,671	-0.60(-1.70%)
Jun 26, 2017	35.21	35.38	35.14	35.17	1,650,689	+0.00(+0.00%)
Jun 23, 2017	35.11	35.24	34.82	35.17	4,633,271	+0.08(+0.23%)
Jun 22, 2017	35.03	35.28	34.84	35.09	2,599,183	+0.05(+0.15%)
Jun 21, 2017	35.21	35.35	34.94	35.03	2,203,672	-0.19(-0.54%)
Jun 20, 2017	35.36	35.59	35.22	35.22	2,925,743	-0.15(-0.43%)
Jun 19, 2017	35.04	35.43	34.95	35.38	2,241,687	+0.51(+1.45%)
Jun 16, 2017	34.78	35.13	34.71	34.87	4,040,344	-0.01(-0.03%)
Jun 15, 2017	34.43	34.96	34.23	34.88	3,620,193	+0.15(+0.44%)
Jun 14, 2017	34.63	34.83	34.49	34.73	2,504,862	+0.25(+0.73%)
Jun 13, 2017	33.89	34.65	33.78	34.47	3,631,838	+0.65(+1.92%)
Jun 12, 2017	33.52	33.85	33.22	33.82	2,289,778	+0.18(+0.54%)
Jun 09, 2017	33.53	33.77	33.43	33.64	1,914,808	+0.16(+0.49%)
Jun 08, 2017		33.61	33.28	33.48	2,476,028	+0.04(+0.11%)
Jun 07, 2017	33.55	33.73	33.40	33.44	2,591,700	-0.14(-0.40%)
Jun 06, 2017	33.47	33.73	33.36	33.58	2,227,427	-0.11(-0.32%)
Jun 05, 2017	34.02	34.10	33.68	33.69	1,780,649	-0.33(-0.98%)
Jun 02, 2017	33.85	34.27	33.85	34.02	2,519,795	+0.20(+0.59%)
Jun 01, 2017	33.78	33.89	33.54	33.82	2,112,290	+0.15(+0.46%)
May 31, 2017	33.31	33.72	33.31	33.67	3,256,763	+0.23(+0.70%)
May 30, 2017	33.36	33.52	33.20	33.43	1,805,147	-0.01(-0.03%)
May 26, 2017	33.55	33.62	33.35	33.44	3,059,959	-0.12(-0.35%)
May 25, 2017	33.71	33.89	33.54	33.56	2,567,232	+0.04(+0.11%)
May 24, 2017	33.29	33.57	33.16	33.52	2,171,841	+0.23(+0.71%)
May 23, 2017	33.76	33.87	33.24	33.29	1,579,174	-0.33(-0.97%)
May 22, 2017	33.52	33.69	33.44	33.61	1,727,615	+0.17(+0.51%)
May 19, 2017	33.59	33.59	33.34	33.44	2,559,136	-0.02(-0.05%)
May 18, 2017	33.26	33.80	33.23	33.46	5,708,937	+0.15(+0.46%)
May 17, 2017	33.68	33.64	33.28	33.31	4,788,288	-0.37(-1.10%)
May 16, 2017	33.53	33.81	33.30	33.68	4,280,176	+0.23(+0.68%)
May 15, 2017	33.10	33.47	33.08	33.45	3,528,407	+0.50(+1.51%)
May 12, 2017	33.05	33.17	32.80	32.95	1,876,561	-0.17(-0.52%)
May 11, 2017	33.01	33.17	32.76	33.13	2,022,904	-0.10(-0.30%)
May 10, 2017	33.25	33.45	33.13	33.23	2,417,977	-0.17(-0.51%)
May 09, 2017	33.41	33.55	33.30	33.40	2,495,670	+0.02(+0.05%)
May 08, 2017	33.28	33.58	33.21	33.38	4,450,268	+0.01(+0.03%)
May 05, 2017	33.33	33.44	33.15	33.37	1,637,893	+0.12(+0.35%)
May 04, 2017	33.16	33.35	33.03	33.25	1,580,380	+0.14(+0.41%)
May 03, 2017	33.03	33.18	32.96	33.12	2,225,858	-0.09(-0.27%)
May 02, 2017	33.14	33.29	32.93	33.21	3,586,927	+0.02(+0.05%)

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.