Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.95	35.01	34.42	34.42	1,899,048	-0.40(-1.14%)
Jul 28, 2017	34.61	35.30	34.58	34.82	3,851,580	+0.25(+0.73%)
Jul 27, 2017	34.30	35.06	34.04	34.57	4,900,316	+0.59(+1.73%)
Jul 26, 2017	34.09	34.24	33.85	33.98	3,296,886	-0.09(-0.27%)
Jul 25, 2017	34.27	34.38	33.99	34.07	2,194,691	+0.02(+0.05%)
Jul 24, 2017	34.60	34.62	34.03	34.05	2,606,585	-0.52(-1.51%)
Jul 21, 2017	34.44	34.82	34.40	34.58	1,679,681	+0.00(+0.00%)
Jul 20, 2017	35.07	35.17	34.35	34.58	4,023,178	-0.65(-1.85%)
Jul 19, 2017	34.99	35.25	34.95	35.23	1,355,670	+0.41(+1.17%)
Jul 18, 2017	34.92	35.04	34.62	34.82	1,361,789	-0.15(-0.44%)
Jul 17, 2017	35.14	35.20	34.96	34.97	1,590,550	-0.16(-0.46%)
Jul 14, 2017	35.11	35.28	35.06	35.14	1,443,969	+0.07(+0.21%)
Jul 13, 2017	34.84	35.11	34.79	35.06	1,537,993	+0.16(+0.47%)
Jul 12, 2017	35.23	35.34	34.79	34.90	1,475,039	-0.04(-0.10%)
Jul 11, 2017	34.84	35.04	34.69	34.94	2,139,310	+0.05(+0.15%)
Jul 10, 2017	34.60	34.97	34.38	34.88	2,278,375	+0.28(+0.81%)
Jul 07, 2017	34.05	34.81	34.05	34.60	2,772,687	+0.68(+1.99%)
Jul 06, 2017	34.13	34.26	33.87	33.93	2,198,826	-0.42(-1.23%)
Jul 05, 2017	34.17	34.42	33.90	34.35	3,054,576	+0.17(+0.50%)
Jul 03, 2017	34.59	34.67	34.17	34.18	1,408,937	-0.23(-0.65%)
Jun 30, 2017	34.22	34.70	34.22	34.41	2,190,450	+0.19(+0.55%)
Jun 29, 2017	34.83	34.89	33.94	34.22	2,117,603	-0.68(-1.96%)
Jun 28, 2017	34.68	34.95	34.41	34.90	2,542,001	+0.46(+1.33%)
Jun 27, 2017	34.99	35.03	34.40	34.44	2,570,456	-0.59(-1.70%)
Jun 26, 2017	35.08	35.24	35.01	35.04	1,656,996	+0.00(+0.00%)
Jun 23, 2017	34.97	35.11	34.68	35.04	4,650,976	+0.08(+0.23%)
Jun 22, 2017	34.90	35.14	34.71	34.95	2,609,114	+0.05(+0.15%)
Jun 21, 2017	35.08	35.21	34.81	34.90	2,212,092	-0.19(-0.54%)
Jun 20, 2017	35.22	35.45	35.09	35.09	2,936,923	-0.15(-0.43%)
Jun 19, 2017	34.91	35.30	34.82	35.24	2,250,253	+0.50(+1.45%)
Jun 16, 2017	34.65	35.00	34.58	34.74	4,055,783	-0.01(-0.03%)
Jun 15, 2017	34.30	34.83	34.10	34.75	3,634,026	+0.15(+0.44%)
Jun 14, 2017	34.50	34.69	34.36	34.59	2,514,434	+0.25(+0.73%)
Jun 13, 2017	33.76	34.51	33.65	34.34	3,645,716	+0.65(+1.92%)
Jun 12, 2017	33.40	33.72	33.09	33.69	2,298,527	+0.18(+0.54%)
Jun 09, 2017	33.41	33.64	33.31	33.51	1,922,125	+0.16(+0.49%)
Jun 08, 2017		33.48	33.15	33.35	2,485,490	+0.04(+0.11%)
Jun 07, 2017	33.42	33.60	33.27	33.32	2,601,603	-0.13(-0.40%)
Jun 06, 2017	33.34	33.60	33.23	33.45	2,235,938	-0.11(-0.32%)
Jun 05, 2017	33.89	33.97	33.55	33.56	1,787,453	-0.33(-0.98%)
Jun 02, 2017	33.72	34.14	33.72	33.89	2,529,423	+0.20(+0.59%)
Jun 01, 2017	33.65	33.76	33.41	33.69	2,120,361	+0.15(+0.46%)
May 31, 2017	33.18	33.59	33.18	33.54	3,269,207	+0.23(+0.70%)
May 30, 2017	33.23	33.39	33.07	33.31	1,812,045	-0.01(-0.03%)
May 26, 2017	33.42	33.49	33.22	33.32	3,071,651	-0.12(-0.35%)
May 25, 2017	33.59	33.76	33.41	33.43	2,577,042	+0.04(+0.11%)
May 24, 2017	33.16	33.45	33.04	33.40	2,180,140	+0.23(+0.71%)
May 23, 2017	33.63	33.74	33.12	33.16	1,585,208	-0.32(-0.97%)
May 22, 2017	33.39	33.56	33.32	33.49	1,734,216	+0.17(+0.51%)
May 19, 2017	33.46	33.46	33.22	33.32	2,568,915	-0.02(-0.05%)
May 18, 2017	33.14	33.67	33.10	33.33	5,730,751	+0.15(+0.46%)
May 17, 2017	33.55	33.51	33.15	33.18	4,806,584	-0.37(-1.10%)
May 16, 2017	33.41	33.68	33.17	33.55	4,296,531	+0.23(+0.68%)
May 15, 2017	32.97	33.34	32.96	33.32	3,541,889	+0.50(+1.51%)
May 12, 2017	32.92	33.05	32.68	32.83	1,883,731	-0.17(-0.52%)
May 11, 2017	32.88	33.05	32.63	33.00	2,030,634	-0.10(-0.30%)
May 10, 2017	33.13	33.32	33.00	33.10	2,427,216	-0.17(-0.51%)
May 09, 2017	33.28	33.42	33.17	33.27	2,505,206	+0.02(+0.05%)
May 08, 2017	33.15	33.45	33.08	33.25	4,467,273	+0.01(+0.03%)
May 05, 2017	33.20	33.31	33.03	33.24	1,644,151	+0.12(+0.35%)
May 04, 2017	33.04	33.23	32.91	33.13	1,586,418	+0.14(+0.41%)
May 03, 2017	32.90	33.05	32.84	32.99	2,234,363	-0.09(-0.27%)
May 02, 2017	33.02	33.16	32.80	33.08	3,600,633	+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.