Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.82	38.05	37.71	37.76	3,268,358	+0.05(+0.13%)
Jul 28, 2017	37.59	37.86	37.34	37.71	2,615,951	+0.10(+0.27%)
Jul 27, 2017	38.21	38.21	37.23	37.61	4,915,583	-0.44(-1.16%)
Jul 26, 2017	38.33	38.57	37.70	38.06	5,521,957	+0.85(+2.28%)
Jul 25, 2017	37.66	37.80	37.08	37.21	3,321,869	+0.27(+0.74%)
Jul 24, 2017	36.29	36.96	36.29	36.93	2,195,742	+0.65(+1.79%)
Jul 21, 2017	36.29	36.74	36.13	36.28	2,604,136	-0.25(-0.68%)
Jul 20, 2017		36.84	36.33	36.53	1,893,745	-0.12(-0.32%)
Jul 19, 2017	36.72	36.99	36.41	36.65	1,937,993	-0.08(-0.23%)
Jul 18, 2017	36.65	36.90	36.32	36.73	2,732,494	-0.22(-0.59%)
Jul 17, 2017	37.21	37.33	36.78	36.95	4,200,804	-0.32(-0.85%)
Jul 14, 2017	36.95	37.42	36.61	37.26	2,193,286	-0.23(-0.62%)
Jul 13, 2017	37.41	37.60	37.24	37.50	2,226,204	+0.17(+0.47%)
Jul 12, 2017	37.60	37.73	37.04	37.32	2,692,702	-0.34(-0.91%)
Jul 11, 2017	37.23	37.71	37.06	37.66	6,928,317	+0.45(+1.21%)
Jul 10, 2017	36.97	37.37	36.77	37.21	2,678,720	+0.18(+0.49%)
Jul 07, 2017	36.93	37.08	36.48	37.03	1,771,355	+0.27(+0.73%)
Jul 06, 2017	37.30	37.39	36.72	36.76	2,493,105	-0.52(-1.39%)
Jul 05, 2017	37.30	37.36	36.76	37.28	2,661,620	+0.01(+0.02%)
Jul 03, 2017	36.86	37.57	36.64	37.27	1,722,522	+0.68(+1.87%)
Jun 30, 2017	36.78	36.84	36.17	36.59	2,457,114	-0.07(-0.18%)
Jun 29, 2017	37.01	37.37	36.15	36.66	5,332,947	+0.85(+2.37%)
Jun 28, 2017	35.65	36.24	35.65	35.81	4,594,526	+0.36(+1.01%)
Jun 27, 2017	35.46	35.90	35.41	35.45	2,469,279	+0.17(+0.47%)
Jun 26, 2017	35.05	35.50	34.91	35.28	1,760,020	+0.34(+0.98%)
Jun 23, 2017			34.85	34.94	2,515,314	-0.31(-0.87%)
Jun 22, 2017	35.21	35.36	34.76	35.25	2,191,338	-0.02(-0.07%)
Jun 21, 2017	35.86	36.02	35.21	35.27	2,548,409	-0.52(-1.47%)
Jun 20, 2017	35.93	35.93	35.72	35.80	3,009,916	-0.33(-0.92%)
Jun 19, 2017	36.39	36.51	35.98	36.13	1,874,340	+0.23(+0.63%)
Jun 16, 2017	35.74	36.05	35.61	35.91	4,131,241	+0.18(+0.51%)
Jun 15, 2017	35.83	36.21	35.62	35.72	2,248,762	-0.30(-0.83%)
Jun 14, 2017	35.41	36.06	35.08	36.02	3,172,230	+0.08(+0.23%)
Jun 13, 2017	35.95	36.31	35.66	35.94	3,067,981	+0.17(+0.47%)
Jun 12, 2017	35.21	36.04	35.21	35.77	4,872,925	+0.49(+1.39%)
Jun 09, 2017	34.84	35.44	34.58	35.28	3,829,605	+0.79(+2.30%)
Jun 08, 2017	33.69	35.03	33.62	34.49	4,384,267	+0.77(+2.30%)
Jun 07, 2017	33.64	33.86	33.54	33.71	2,741,167	+0.17(+0.50%)
Jun 06, 2017	33.35	33.75	33.11	33.55	4,412,293	-0.17(-0.49%)
Jun 05, 2017	33.57	34.30	33.41	33.71	3,824,210	+0.30(+0.90%)
Jun 02, 2017	33.21	33.69	33.01	33.41	3,418,997	-0.38(-1.11%)
Jun 01, 2017	33.73	33.79	33.11	33.79	3,201,009	+0.40(+1.20%)
May 31, 2017	33.31	33.68	32.78	33.39	16,602,784	+0.17(+0.50%)
May 30, 2017	33.44	33.60	33.00	33.22	3,911,579	-0.48(-1.43%)
May 26, 2017	34.07	34.07	33.67	33.71	2,635,234	-0.36(-1.05%)
May 25, 2017	34.01	34.32	33.77	34.06	4,720,323	+0.15(+0.44%)
May 24, 2017	34.17	34.30	33.60	33.91	3,082,143	-0.53(-1.55%)
May 23, 2017	33.52	34.53	33.48	34.45	3,635,888	+0.94(+2.81%)
May 22, 2017	33.50	33.87	33.26	33.51	3,715,450	+0.09(+0.27%)
May 19, 2017	33.10	33.92	32.98	33.41	4,723,810	+0.43(+1.31%)
May 18, 2017	32.40	33.22	32.38	32.98	3,439,748	+0.49(+1.51%)
May 17, 2017	33.09	33.26	32.02	32.49	4,829,527	-1.39(-4.11%)
May 16, 2017	33.94	34.07	33.43	33.88	4,556,462	+0.10(+0.30%)
May 15, 2017	33.62	33.91	33.53	33.78	3,656,475	+0.32(+0.97%)
May 12, 2017	33.33	33.53	33.06	33.46	2,534,943	-0.21(-0.62%)
May 11, 2017	33.95	34.06	33.36	33.66	2,220,172	-0.45(-1.32%)
May 10, 2017	33.92	34.17	33.71	34.11	2,887,080	+0.01(+0.02%)
May 09, 2017	34.41	34.65	33.94	34.11	2,484,410	-0.23(-0.66%)
May 08, 2017	33.96	34.46	33.93	34.33	3,174,020	+0.38(+1.10%)
May 05, 2017	34.07	34.07	33.71	33.96	2,827,241	+0.07(+0.20%)
May 04, 2017	34.25	34.52	33.86	33.89	3,921,199	+0.07(+0.22%)
May 03, 2017	33.16	33.90	33.11	33.81	3,004,450	+0.50(+1.50%)
May 02, 2017	33.80	34.16	33.08	33.31	3,164,438	-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.