Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	36.14	36.31	35.50	35.77	142,272	-0.18(-0.51%)
Jul 28, 2017	36.03	36.41	35.57	35.96	373,274	-0.20(-0.55%)
Jul 27, 2017	36.57	36.74	35.89	36.15	129,336	-0.27(-0.74%)
Jul 26, 2017	36.17	36.59	36.17	36.42	91,249	+0.29(+0.81%)
Jul 25, 2017	35.57	36.14	35.53	36.13	92,863	+0.67(+1.88%)
Jul 24, 2017	35.48	35.56	35.18	35.46	162,375	-0.10(-0.27%)
Jul 21, 2017	35.92	36.13	35.38	35.56	133,408	-0.20(-0.56%)
Jul 20, 2017	36.12	36.16	35.36	35.76	94,464	-0.42(-1.15%)
Jul 19, 2017	36.15	37.09	35.84	36.17	267,666	+0.14(+0.38%)
Jul 18, 2017	36.36	36.41	35.84	36.03	149,691	-0.52(-1.42%)
Jul 17, 2017	36.54	36.78	36.48	36.55	164,733	+0.03(+0.07%)
Jul 14, 2017	36.28	36.60	36.26	36.53	155,863	+0.22(+0.60%)
Jul 13, 2017	36.65	36.65	34.85	36.31	180,086	-0.36(-0.99%)
Jul 12, 2017	35.82	36.70	35.79	36.67	312,073	+1.07(+3.01%)
Jul 11, 2017	35.33	35.77	34.89	35.60	164,317	+0.32(+0.91%)
Jul 10, 2017	35.35	35.66	35.12	35.28	114,191	-0.31(-0.87%)
Jul 07, 2017	35.15	35.64	35.12	35.59	121,932	+0.61(+1.76%)
Jul 06, 2017	34.97	35.23	34.69	34.98	212,039	-0.16(-0.47%)
Jul 05, 2017	35.23	35.23	34.77	35.14	194,458	-0.07(-0.20%)
Jul 03, 2017	35.18	35.35	34.98	35.21	62,617	+0.10(+0.30%)
Jun 30, 2017	35.19	35.48	35.07	35.11	143,984	-0.02(-0.05%)
Jun 29, 2017	35.83	35.83	34.76	35.12	138,747	-0.70(-1.96%)
Jun 28, 2017	35.26	35.88	35.09	35.83	183,179	+0.69(+1.97%)
Jun 27, 2017	35.30	35.65	34.90	35.13	123,345	-0.26(-0.73%)
Jun 26, 2017	35.70	35.73	35.11	35.39	94,601	-0.16(-0.46%)
Jun 23, 2017	34.90	35.93	34.86	35.56	646,889	+0.68(+1.96%)
Jun 22, 2017	34.92	35.08	34.47	34.87	142,358	-0.06(-0.17%)
Jun 21, 2017	34.98	35.10	34.67	34.93	165,229	+0.03(+0.10%)
Jun 20, 2017	34.90	34.90	34.69	34.90	144,868	-0.12(-0.35%)
Jun 19, 2017	35.32	35.44	34.87	35.02	227,456	-0.08(-0.22%)
Jun 16, 2017	35.42	35.53	34.97	35.10	579,615	-0.59(-1.65%)
Jun 15, 2017	35.86	36.06	35.49	35.69	277,447	-0.59(-1.62%)
Jun 14, 2017	36.44	36.46	35.89	36.28	205,564	-0.22(-0.59%)
Jun 13, 2017	36.18	36.56	35.85	36.49	238,793	+0.43(+1.20%)
Jun 12, 2017	35.89	36.33	35.74	36.06	285,947	+0.09(+0.24%)
Jun 09, 2017	35.95	36.29	35.62	35.97	200,203	+0.06(+0.17%)
Jun 08, 2017	35.60	35.94	34.44	35.91	257,917	+0.35(+0.97%)
Jun 07, 2017	35.47	35.57	34.74	35.57	358,434	+0.26(+0.74%)
Jun 06, 2017	35.50	35.53	35.03	35.31	140,721	-0.30(-0.85%)
Jun 05, 2017	35.50	35.76	35.38	35.61	125,880	+0.23(+0.65%)
Jun 02, 2017	35.47	35.74	35.18	35.38	183,317	-0.04(-0.12%)
Jun 01, 2017	34.47	35.48	34.47	35.42	202,325	+1.08(+3.13%)
May 31, 2017	34.33	34.59	34.04	34.34	302,744	-0.06(-0.18%)
May 30, 2017	34.48	34.62	34.18	34.40	116,811	-0.04(-0.12%)
May 26, 2017	34.91	34.91	34.34	34.45	147,641	-0.47(-1.33%)
May 25, 2017	34.53	35.11	34.52	34.91	217,644	+0.23(+0.67%)
May 24, 2017	34.58	34.81	34.38	34.68	154,250	+0.17(+0.50%)
May 23, 2017	34.65	34.74	34.10	34.51	229,076	+0.00(+0.00%)
May 22, 2017	34.00	34.59	34.00	34.51	229,193	+0.52(+1.52%)
May 19, 2017	33.40	34.21	33.40	33.99	382,315	+0.51(+1.52%)
May 18, 2017	33.66	34.13	33.47	33.48	513,780	-0.16(-0.49%)
May 17, 2017	33.87	34.16	33.61	33.65	196,585	-0.67(-1.96%)
May 16, 2017	34.29	34.40	33.71	34.32	215,283	+0.00(+0.00%)
May 15, 2017	33.81	34.36	33.81	34.32	169,335	+0.54(+1.61%)
May 12, 2017	33.61	34.33	33.37	33.78	289,138	-0.03(-0.08%)
May 11, 2017	33.88	34.36	33.57	33.80	203,799	-0.15(-0.43%)
May 10, 2017	33.66	34.23	33.66	33.95	347,434	-0.01(-0.03%)
May 09, 2017	33.80	34.27	33.72	33.96	312,532	+0.18(+0.54%)
May 08, 2017	33.81	34.13	33.58	33.78	354,758	-0.14(-0.41%)
May 05, 2017	34.54	34.54	33.35	33.91	345,071	-0.41(-1.20%)
May 04, 2017	33.58	35.43	32.49	34.33	1,164,786	+3.17(+10.17%)
May 03, 2017	32.34	32.59	30.55	31.16	537,597	-1.35(-4.16%)
May 02, 2017	32.50	32.72	32.26	32.51	378,790	+0.10(+0.32%)

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.